Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
THCCL | 2019-09-24 | 6.80 | 7.00 | 6.57 | 6.98 | 209500 |
THCCL | 2019-09-23 | 7.34 | 7.38 | 6.80 | 6.84 | 71000 |
THCCL | 2019-09-20 | 7.94 | 7.94 | 7.01 | 7.17 | 59000 |
THCCL | 2019-09-19 | 7.44 | 7.55 | 7.19 | 7.50 | 67500 |
THCCL | 2019-09-18 | 7.19 | 7.34 | 7.19 | 7.23 | 6000 |
THCCL | 2019-09-17 | 7.19 | 7.19 | 7.00 | 7.05 | 155500 |
THCCL | 2019-09-16 | 7.15 | 7.28 | 6.90 | 7.15 | 31500 |
THCCL | 2019-09-13 | 7.38 | 7.38 | 7.05 | 7.15 | 9500 |
THCCL | 2019-09-12 | 7.44 | 7.44 | 7.00 | 7.36 | 20000 |
THCCL | 2019-09-11 | 7.48 | 8.00 | 6.86 | 7.21 | 57500 |
THCCL | 2019-09-06 | 7.01 | 7.25 | 6.69 | 7.11 | 123500 |
THCCL | 2019-09-05 | 7.48 | 7.61 | 7.01 | 7.13 | 346000 |
THCCL | 2019-09-04 | 7.25 | 7.46 | 7.25 | 7.44 | 4500 |
THCCL | 2019-09-03 | 7.42 | 7.48 | 7.15 | 7.28 | 13000 |
THCCL | 2019-09-02 | 0.00 | 7.15 | 7.15 | 7.15 | 1500 |
THCCL | 2019-08-30 | 7.15 | 7.19 | 7.00 | 7.15 | 35500 |
THCCL | 2019-08-29 | 7.19 | 7.28 | 6.84 | 6.92 | 21000 |
THCCL | 2019-08-28 | 7.25 | 7.40 | 7.00 | 7.00 | 161000 |
THCCL | 2019-08-27 | 6.84 | 7.25 | 6.84 | 7.13 | 24500 |
THCCL | 2019-08-26 | 7.50 | 7.50 | 7.01 | 7.07 | 30000 |
THCCL | 2019-08-23 | 7.36 | 7.84 | 7.36 | 7.50 | 57500 |
THCCL | 2019-08-22 | 7.48 | 7.90 | 6.94 | 7.71 | 162000 |
THCCL | 2019-08-21 | 7.15 | 7.25 | 6.82 | 7.13 | 56500 |
THCCL | 2019-08-20 | 6.94 | 7.09 | 6.80 | 6.86 | 31000 |
THCCL | 2019-08-19 | 6.25 | 6.84 | 6.05 | 6.84 | 29500 |
THCCL | 2019-08-16 | 7.00 | 7.00 | 6.00 | 6.07 | 192000 |
THCCL | 2019-08-09 | 7.00 | 7.00 | 6.90 | 6.90 | 9500 |
THCCL | 2019-08-08 | 7.00 | 7.36 | 6.90 | 7.00 | 23000 |
THCCL | 2019-08-07 | 7.00 | 7.15 | 6.96 | 7.09 | 34000 |
THCCL | 2019-08-06 | 7.19 | 7.19 | 6.94 | 7.09 | 5000 |
THCCL | 2019-08-05 | 7.01 | 7.09 | 6.80 | 7.09 | 13500 |
THCCL | 2019-08-02 | 7.19 | 7.38 | 7.11 | 7.26 | 28500 |
THCCL | 2019-08-01 | 6.75 | 7.71 | 6.75 | 7.53 | 182000 |
THCCL | 2019-07-31 | 6.69 | 6.82 | 6.50 | 6.71 | 71000 |
THCCL | 2019-07-30 | 6.90 | 6.90 | 6.50 | 6.53 | 61500 |
THCCL | 2019-07-29 | 6.69 | 6.80 | 6.69 | 6.80 | 22000 |
THCCL | 2019-07-26 | 7.00 | 7.00 | 6.61 | 6.78 | 86000 |
THCCL | 2019-07-25 | 6.80 | 7.34 | 6.80 | 7.05 | 26500 |
THCCL | 2019-07-24 | 7.40 | 7.40 | 7.30 | 7.34 | 7000 |
THCCL | 2019-07-23 | 7.09 | 7.38 | 7.05 | 7.19 | 51000 |
THCCL | 2019-07-22 | 7.50 | 7.50 | 7.05 | 7.19 | 16500 |
THCCL | 2019-07-19 | 7.34 | 7.50 | 6.98 | 7.03 | 336000 |
THCCL | 2019-07-18 | 8.00 | 8.00 | 7.50 | 7.53 | 45500 |
THCCL | 2019-07-17 | 8.19 | 8.50 | 8.00 | 8.00 | 47000 |
THCCL | 2019-07-16 | 8.00 | 8.19 | 7.90 | 8.11 | 28500 |
THCCL | 2019-07-15 | 8.60 | 8.60 | 7.90 | 7.98 | 97500 |
THCCL | 2019-07-12 | 8.89 | 8.89 | 8.60 | 8.61 | 16500 |
THCCL | 2019-07-11 | 8.89 | 9.14 | 8.89 | 9.06 | 28500 |
THCCL | 2019-07-10 | 8.80 | 9.00 | 8.80 | 8.93 | 39500 |
THCCL | 2019-07-09 | 9.00 | 9.00 | 8.50 | 8.68 | 37500 |
THCCL | 2019-07-08 | 9.00 | 9.00 | 8.76 | 8.77 | 18000 |
THCCL | 2019-07-05 | 8.80 | 9.09 | 8.75 | 9.09 | 25000 |
THCCL | 2019-07-04 | 9.35 | 9.48 | 9.05 | 9.06 | 64000 |
THCCL | 2019-07-03 | 9.30 | 9.55 | 9.30 | 9.52 | 82000 |
THCCL | 2019-07-02 | 9.01 | 9.32 | 9.00 | 9.26 | 78000 |
THCCL | 2019-07-01 | 9.10 | 9.43 | 9.02 | 9.11 | 26500 |
THCCL | 2019-06-28 | 9.00 | 9.50 | 9.00 | 9.35 | 49000 |
THCCL | 2019-06-27 | 9.30 | 9.38 | 9.00 | 9.10 | 70000 |
THCCL | 2019-06-26 | 9.01 | 9.23 | 8.93 | 9.10 | 69000 |
THCCL | 2019-06-25 | 9.05 | 9.10 | 8.89 | 9.10 | 47500 |
THCCL | 2019-06-24 | 9.75 | 9.75 | 9.10 | 9.10 | 234500 |
THCCL | 2019-06-21 | 10.00 | 10.10 | 10.00 | 10.10 | 6000 |
THCCL | 2019-06-20 | 9.93 | 10.38 | 9.93 | 10.14 | 39000 |
THCCL | 2019-06-19 | 10.00 | 10.00 | 9.64 | 9.89 | 17000 |
THCCL | 2019-06-18 | 10.19 | 10.43 | 9.81 | 10.00 | 21000 |
THCCL | 2019-06-17 | 10.01 | 11.05 | 10.01 | 10.48 | 45000 |
THCCL | 2019-06-14 | 11.25 | 11.25 | 10.64 | 10.85 | 58500 |
THCCL | 2019-06-13 | 10.10 | 10.60 | 10.02 | 10.51 | 39500 |
THCCL | 2019-06-12 | 10.10 | 10.30 | 9.52 | 10.02 | 80000 |
THCCL | 2019-06-11 | 9.69 | 9.89 | 9.35 | 9.71 | 35500 |
THCCL | 2019-06-10 | 9.35 | 10.35 | 9.25 | 9.59 | 120500 |
THCCL | 2019-06-03 | 10.01 | 10.01 | 9.97 | 9.97 | 7000 |
THCCL | 2019-05-30 | 10.35 | 10.67 | 9.81 | 10.18 | 19500 |
THCCL | 2019-05-29 | 10.25 | 10.68 | 10.25 | 10.26 | 16500 |
THCCL | 2019-05-28 | 9.72 | 9.89 | 9.72 | 9.81 | 23000 |
THCCL | 2019-05-27 | 10.35 | 10.60 | 10.10 | 10.32 | 73500 |
THCCL | 2019-05-24 | 10.14 | 10.59 | 10.14 | 10.39 | 192500 |
THCCL | 2019-05-23 | 9.80 | 10.30 | 9.64 | 10.17 | 113000 |
THCCL | 2019-05-22 | 9.00 | 9.64 | 9.00 | 9.64 | 63500 |
THCCL | 2019-05-21 | 7.69 | 8.69 | 7.69 | 8.64 | 19000 |
THCCL | 2019-05-20 | 7.50 | 8.27 | 7.50 | 8.23 | 38000 |
THCCL | 2019-05-17 | 8.50 | 8.50 | 7.57 | 7.61 | 123500 |
THCCL | 2019-05-16 | 9.01 | 9.05 | 8.48 | 8.56 | 95000 |
THCCL | 2019-05-15 | 9.89 | 9.89 | 9.39 | 9.48 | 35500 |
THCCL | 2019-05-14 | 9.60 | 9.89 | 9.35 | 9.43 | 37500 |
THCCL | 2019-05-13 | 10.64 | 10.80 | 9.39 | 9.53 | 96500 |
THCCL | 2019-05-10 | 10.64 | 10.64 | 10.25 | 10.25 | 21000 |
THCCL | 2019-05-09 | 10.64 | 10.75 | 10.36 | 10.52 | 29000 |
THCCL | 2019-05-08 | 10.64 | 10.78 | 10.30 | 10.38 | 80000 |
THCCL | 2019-05-07 | 11.00 | 11.00 | 11.00 | 11.00 | 1000 |
THCCL | 2019-05-06 | 11.01 | 11.14 | 11.01 | 11.07 | 29500 |
THCCL | 2019-05-02 | 11.44 | 11.44 | 11.43 | 11.44 | 36000 |
THCCL | 2019-04-30 | 11.55 | 11.57 | 11.19 | 11.31 | 42000 |
THCCL | 2019-04-29 | 12.25 | 12.39 | 11.44 | 11.56 | 145500 |
THCCL | 2019-04-26 | 11.25 | 12.00 | 11.25 | 11.84 | 380500 |
THCCL | 2019-04-25 | 11.00 | 11.00 | 10.89 | 11.00 | 135500 |
THCCL | 2019-04-24 | 10.80 | 11.25 | 10.80 | 10.86 | 39500 |
THCCL | 2019-04-23 | 11.00 | 11.09 | 10.71 | 10.77 | 19500 |
THCCL | 2019-04-22 | 11.10 | 11.30 | 11.02 | 11.10 | 132000 |
THCCL | 2019-04-19 | 11.00 | 11.39 | 11.00 | 11.01 | 134500 |
THCCL | 2019-04-18 | 11.21 | 11.21 | 10.60 | 10.76 | 100000 |
THCCL | 2019-04-17 | 11.50 | 11.50 | 11.39 | 11.43 | 7000 |
THCCL | 2019-04-16 | 11.80 | 11.89 | 11.56 | 11.56 | 8500 |
THCCL | 2019-04-15 | 11.50 | 11.80 | 11.39 | 11.80 | 19000 |
THCCL | 2019-04-12 | 10.81 | 11.60 | 10.80 | 11.50 | 135000 |
THCCL | 2019-04-11 | 10.89 | 11.10 | 10.75 | 11.00 | 94500 |
THCCL | 2019-04-10 | 11.10 | 11.10 | 10.85 | 10.93 | 17000 |
THCCL | 2019-04-09 | 11.14 | 11.30 | 10.80 | 11.05 | 183500 |
THCCL | 2019-04-08 | 11.30 | 11.60 | 11.25 | 11.25 | 59000 |
THCCL | 2019-04-05 | 11.69 | 12.00 | 11.50 | 11.67 | 49500 |
THCCL | 2019-04-04 | 11.86 | 11.86 | 11.50 | 11.50 | 10000 |
THCCL | 2019-04-03 | 12.10 | 12.19 | 11.14 | 11.75 | 379500 |
THCCL | 2019-04-02 | 12.43 | 12.43 | 12.11 | 12.14 | 17000 |
THCCL | 2019-04-01 | 12.21 | 12.31 | 12.14 | 12.21 | 34500 |
THCCL | 2019-03-29 | 12.40 | 12.72 | 12.30 | 12.57 | 18500 |
THCCL | 2019-03-28 | 12.50 | 12.50 | 12.42 | 12.42 | 4500 |
THCCL | 2019-03-27 | 12.31 | 12.78 | 12.31 | 12.78 | 17500 |
THCCL | 2019-03-26 | 12.35 | 12.64 | 12.35 | 12.39 | 2500 |
THCCL | 2019-03-25 | 12.69 | 12.85 | 12.35 | 12.39 | 26000 |
THCCL | 2019-03-22 | 12.60 | 12.60 | 12.60 | 12.60 | 500 |
THCCL | 2019-03-21 | 12.51 | 12.85 | 12.35 | 12.67 | 35500 |
THCCL | 2019-03-20 | 12.60 | 12.80 | 12.60 | 12.64 | 12000 |
THCCL | 2019-03-19 | 12.64 | 12.64 | 12.51 | 12.52 | 9500 |
THCCL | 2019-03-18 | 12.31 | 12.89 | 12.31 | 12.60 | 10500 |
THCCL | 2019-03-15 | 12.80 | 12.80 | 12.50 | 12.52 | 13500 |
THCCL | 2019-03-14 | 13.18 | 13.18 | 12.60 | 12.82 | 31500 |
THCCL | 2019-03-13 | 12.97 | 13.07 | 12.82 | 12.90 | 27500 |
THCCL | 2019-03-12 | 12.85 | 12.97 | 12.76 | 12.97 | 16000 |
THCCL | 2019-03-11 | 12.75 | 12.94 | 12.75 | 12.90 | 4000 |
THCCL | 2019-03-08 | 13.00 | 13.00 | 12.76 | 12.81 | 31000 |
THCCL | 2019-03-07 | 13.00 | 13.19 | 12.94 | 12.94 | 18500 |
THCCL | 2019-03-06 | 12.80 | 13.14 | 12.80 | 13.06 | 33000 |
THCCL | 2019-03-05 | 13.05 | 13.05 | 13.05 | 13.05 | 500 |
THCCL | 2019-03-04 | 12.97 | 12.98 | 12.80 | 12.94 | 15500 |
THCCL | 2019-03-01 | 13.10 | 13.10 | 12.81 | 13.02 | 5000 |
THCCL | 2019-02-28 | 12.50 | 12.89 | 12.50 | 12.80 | 52500 |
THCCL | 2019-02-27 | 12.51 | 12.64 | 12.01 | 12.63 | 218000 |
THCCL | 2019-02-26 | 13.39 | 13.64 | 13.00 | 13.01 | 131500 |
THCCL | 2019-02-25 | 13.55 | 13.60 | 13.35 | 13.60 | 68000 |
THCCL | 2019-02-22 | 13.60 | 13.98 | 13.60 | 13.76 | 45500 |
THCCL | 2019-02-21 | 13.60 | 13.89 | 13.60 | 13.89 | 31000 |
THCCL | 2019-02-20 | 13.56 | 13.88 | 13.50 | 13.85 | 82000 |
THCCL | 2019-02-19 | 14.05 | 14.10 | 13.94 | 13.97 | 11000 |
THCCL | 2019-02-18 | 14.30 | 14.30 | 13.89 | 14.00 | 23000 |
THCCL | 2019-02-15 | 14.01 | 14.10 | 14.00 | 14.02 | 12000 |
THCCL | 2019-02-14 | 14.01 | 14.19 | 14.00 | 14.00 | 231000 |
THCCL | 2019-02-13 | 14.50 | 14.69 | 14.00 | 14.28 | 234000 |
THCCL | 2019-02-12 | 13.69 | 14.19 | 13.50 | 13.86 | 81500 |
THCCL | 2019-02-11 | 14.10 | 14.19 | 13.32 | 13.76 | 150000 |
THCCL | 2019-02-08 | 14.50 | 14.50 | 14.00 | 14.09 | 113000 |
THCCL | 2019-02-07 | 14.50 | 14.64 | 14.35 | 14.42 | 36500 |
THCCL | 2019-02-06 | 14.85 | 15.19 | 14.56 | 14.69 | 312500 |
THCCL | 2019-02-04 | 13.57 | 14.72 | 13.57 | 14.50 | 319000 |
THCCL | 2019-02-01 | 13.98 | 14.14 | 13.69 | 13.77 | 95500 |
THCCL | 2019-01-31 | 13.65 | 14.00 | 13.43 | 14.00 | 88000 |
THCCL | 2019-01-30 | 14.14 | 14.14 | 13.64 | 13.64 | 34000 |
THCCL | 2019-01-29 | 13.89 | 14.01 | 13.75 | 13.90 | 52500 |
THCCL | 2019-01-28 | 13.94 | 13.98 | 13.64 | 13.68 | 24500 |
THCCL | 2019-01-25 | 13.55 | 13.60 | 13.46 | 13.60 | 17500 |
THCCL | 2019-01-24 | 14.30 | 14.30 | 13.42 | 13.52 | 65000 |
THCCL | 2019-01-23 | 13.69 | 14.00 | 13.30 | 13.93 | 55000 |
THCCL | 2019-01-21 | 13.75 | 13.75 | 13.60 | 13.60 | 22500 |
THCCL | 2019-01-18 | 13.98 | 14.06 | 13.98 | 13.98 | 47000 |
THCCL | 2019-01-17 | 13.75 | 13.75 | 13.60 | 13.69 | 15000 |
THCCL | 2019-01-16 | 13.76 | 13.76 | 13.61 | 13.65 | 20000 |
THCCL | 2019-01-15 | 14.19 | 14.25 | 13.85 | 14.00 | 22500 |
THCCL | 2019-01-14 | 14.19 | 14.31 | 14.10 | 14.11 | 97500 |
THCCL | 2019-01-11 | 13.60 | 13.85 | 13.60 | 13.85 | 41500 |
THCCL | 2019-01-10 | 13.89 | 13.94 | 13.60 | 13.72 | 34000 |
THCCL | 2019-01-09 | 13.98 | 14.00 | 13.69 | 13.94 | 11000 |
THCCL | 2019-01-08 | 13.80 | 14.10 | 13.80 | 13.81 | 21000 |
THCCL | 2019-01-07 | 13.80 | 13.89 | 13.60 | 13.69 | 15000 |
THCCL | 2019-01-04 | 13.50 | 13.77 | 13.50 | 13.50 | 14500 |
THCCL | 2019-01-03 | 13.55 | 13.55 | 13.44 | 13.50 | 17000 |
THCCL | 2019-01-02 | 13.85 | 13.94 | 13.50 | 13.51 | 31500 |
THCCL | 2019-01-01 | 13.64 | 13.85 | 13.52 | 13.80 | 27000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00