Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
TPLP | 2019-09-24 | 7.78 | 7.94 | 7.78 | 7.92 | 20000 |
TPLP | 2019-09-23 | 7.30 | 8.00 | 7.19 | 7.78 | 23000 |
TPLP | 2019-09-19 | 8.19 | 8.19 | 8.19 | 8.19 | 500 |
TPLP | 2019-09-18 | 7.42 | 7.42 | 7.42 | 7.42 | 500 |
TPLP | 2019-09-17 | 8.18 | 8.18 | 7.40 | 7.84 | 2000 |
TPLP | 2019-09-16 | 7.40 | 7.40 | 7.40 | 7.40 | 500 |
TPLP | 2019-09-12 | 8.23 | 8.23 | 7.90 | 7.90 | 1000 |
TPLP | 2019-09-11 | 7.13 | 8.50 | 7.13 | 8.17 | 27500 |
TPLP | 2019-09-06 | 7.98 | 7.98 | 7.98 | 7.98 | 500 |
TPLP | 2019-09-05 | 8.35 | 8.35 | 7.48 | 7.84 | 5000 |
TPLP | 2019-09-03 | 7.96 | 7.96 | 7.96 | 7.96 | 500 |
TPLP | 2019-09-02 | 7.50 | 8.00 | 7.26 | 7.78 | 27500 |
TPLP | 2019-08-30 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
TPLP | 2019-08-29 | 7.50 | 7.73 | 7.50 | 7.61 | 2000 |
TPLP | 2019-08-28 | 7.69 | 7.69 | 7.69 | 7.69 | 500 |
TPLP | 2019-08-27 | 6.98 | 7.65 | 6.51 | 7.30 | 10000 |
TPLP | 2019-08-26 | 7.07 | 7.07 | 7.00 | 7.01 | 20000 |
TPLP | 2019-08-23 | 7.09 | 8.00 | 7.09 | 8.00 | 1000 |
TPLP | 2019-08-22 | 7.50 | 7.50 | 7.34 | 7.50 | 2000 |
TPLP | 2019-08-21 | 7.21 | 8.00 | 6.80 | 7.82 | 34500 |
TPLP | 2019-08-20 | 7.15 | 7.90 | 7.15 | 7.75 | 3500 |
TPLP | 2019-08-19 | 7.84 | 8.19 | 7.84 | 8.02 | 12500 |
TPLP | 2019-08-16 | 6.65 | 7.69 | 6.59 | 7.42 | 17000 |
TPLP | 2019-08-09 | 6.01 | 7.09 | 6.01 | 7.09 | 2000 |
TPLP | 2019-08-08 | 6.07 | 7.90 | 5.90 | 6.59 | 124500 |
TPLP | 2019-08-07 | 7.48 | 7.48 | 6.90 | 6.90 | 2000 |
TPLP | 2019-08-06 | 6.75 | 6.80 | 6.11 | 6.65 | 3500 |
TPLP | 2019-08-05 | 6.59 | 6.59 | 5.80 | 5.80 | 3000 |
TPLP | 2019-08-02 | 6.59 | 6.59 | 6.59 | 6.59 | 30500 |
TPLP | 2019-08-01 | 7.44 | 7.59 | 7.44 | 7.59 | 1000 |
TPLP | 2019-07-29 | 6.69 | 6.69 | 6.69 | 6.69 | 500 |
TPLP | 2019-07-22 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
TPLP | 2019-07-19 | 6.55 | 7.25 | 6.51 | 7.15 | 8000 |
TPLP | 2019-07-18 | 7.00 | 7.38 | 7.00 | 7.32 | 1500 |
TPLP | 2019-07-17 | 7.38 | 7.38 | 7.38 | 7.38 | 500 |
TPLP | 2019-07-16 | 7.00 | 7.50 | 6.65 | 7.11 | 25000 |
TPLP | 2019-07-15 | 7.34 | 7.34 | 7.34 | 7.34 | 500 |
TPLP | 2019-07-12 | 7.98 | 7.98 | 7.21 | 7.34 | 2500 |
TPLP | 2019-07-10 | 8.18 | 8.18 | 8.18 | 8.18 | 500 |
TPLP | 2019-07-09 | 8.00 | 8.15 | 8.00 | 8.15 | 1500 |
TPLP | 2019-07-08 | 7.01 | 7.98 | 7.01 | 7.76 | 3000 |
TPLP | 2019-07-05 | 7.50 | 7.50 | 7.50 | 7.50 | 8500 |
TPLP | 2019-07-04 | 7.30 | 8.00 | 7.30 | 7.71 | 5000 |
TPLP | 2019-07-03 | 7.71 | 8.43 | 7.71 | 7.84 | 3000 |
TPLP | 2019-07-02 | 9.23 | 9.23 | 7.90 | 8.14 | 2500 |
TPLP | 2019-07-01 | 7.69 | 8.23 | 7.69 | 8.23 | 7000 |
TPLP | 2019-06-28 | 7.59 | 8.50 | 7.03 | 8.28 | 769500 |
TPLP | 2019-06-27 | 6.61 | 8.23 | 6.50 | 8.00 | 591000 |
TPLP | 2019-06-26 | 6.98 | 7.96 | 6.90 | 7.28 | 564500 |
TPLP | 2019-06-21 | 7.21 | 7.25 | 6.50 | 6.96 | 11500 |
TPLP | 2019-06-20 | 7.69 | 7.69 | 6.67 | 7.01 | 11000 |
TPLP | 2019-06-18 | 6.96 | 6.98 | 6.96 | 6.98 | 2000 |
TPLP | 2019-06-17 | 6.11 | 6.98 | 6.11 | 6.96 | 13000 |
TPLP | 2019-06-14 | 7.00 | 7.19 | 6.51 | 7.05 | 42500 |
TPLP | 2019-06-13 | 7.30 | 7.50 | 7.30 | 7.46 | 20000 |
TPLP | 2019-06-12 | 7.25 | 7.25 | 6.84 | 7.01 | 29500 |
TPLP | 2019-06-11 | 6.78 | 6.90 | 6.51 | 6.80 | 11000 |
TPLP | 2019-06-10 | 6.86 | 6.88 | 5.51 | 6.23 | 76500 |
TPLP | 2019-06-03 | 6.00 | 6.50 | 5.26 | 5.88 | 461000 |
TPLP | 2019-05-30 | 5.69 | 5.69 | 5.65 | 5.65 | 10000 |
TPLP | 2019-05-29 | 6.00 | 6.00 | 5.61 | 6.00 | 13000 |
TPLP | 2019-05-28 | 7.38 | 7.38 | 5.90 | 5.90 | 30500 |
TPLP | 2019-05-27 | 6.50 | 6.50 | 6.44 | 6.44 | 1000 |
TPLP | 2019-05-24 | 6.50 | 6.75 | 6.44 | 6.59 | 41000 |
TPLP | 2019-05-23 | 6.98 | 6.98 | 6.42 | 6.90 | 4500 |
TPLP | 2019-05-22 | 6.01 | 6.94 | 6.00 | 6.44 | 221500 |
TPLP | 2019-05-21 | 6.00 | 7.00 | 5.55 | 6.40 | 265000 |
TPLP | 2019-05-20 | 7.00 | 7.00 | 6.05 | 6.05 | 1500 |
TPLP | 2019-05-17 | 5.98 | 7.05 | 5.98 | 6.76 | 190500 |
TPLP | 2019-05-16 | 6.00 | 6.05 | 6.00 | 6.05 | 59000 |
TPLP | 2019-05-15 | 7.69 | 7.69 | 6.50 | 6.50 | 10500 |
TPLP | 2019-05-14 | 6.73 | 6.73 | 6.73 | 6.73 | 500 |
TPLP | 2019-05-13 | 7.01 | 7.05 | 6.75 | 6.86 | 29500 |
TPLP | 2019-05-10 | 7.11 | 8.00 | 6.88 | 7.75 | 87500 |
TPLP | 2019-04-26 | 7.69 | 7.90 | 7.69 | 7.88 | 11000 |
TPLP | 2019-04-25 | 7.90 | 7.90 | 7.59 | 7.59 | 20000 |
TPLP | 2019-04-24 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
TPLP | 2019-04-23 | 7.51 | 8.00 | 7.09 | 7.80 | 62000 |
TPLP | 2019-04-17 | 8.30 | 8.31 | 7.88 | 7.96 | 37500 |
TPLP | 2019-04-16 | 8.00 | 8.30 | 7.98 | 8.13 | 25500 |
TPLP | 2019-04-15 | 7.50 | 8.39 | 7.15 | 8.26 | 29500 |
TPLP | 2019-04-12 | 7.00 | 7.44 | 7.00 | 7.44 | 40500 |
TPLP | 2019-04-11 | 6.44 | 6.44 | 6.44 | 6.44 | 500 |
TPLP | 2019-04-10 | 7.75 | 7.75 | 6.80 | 6.80 | 1000 |
TPLP | 2019-04-09 | 7.84 | 7.84 | 6.59 | 6.94 | 14000 |
TPLP | 2019-04-08 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
TPLP | 2019-04-05 | 7.80 | 7.80 | 7.01 | 7.44 | 1500 |
TPLP | 2019-04-04 | 7.51 | 7.57 | 7.40 | 7.44 | 29500 |
TPLP | 2019-04-03 | 7.55 | 7.84 | 7.55 | 7.84 | 2000 |
TPLP | 2019-04-02 | 7.59 | 7.84 | 7.55 | 7.75 | 4000 |
TPLP | 2019-04-01 | 7.90 | 7.90 | 7.90 | 7.90 | 3000 |
TPLP | 2019-03-29 | 7.75 | 7.94 | 7.63 | 7.88 | 11000 |
TPLP | 2019-03-27 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
TPLP | 2019-03-26 | 7.90 | 7.90 | 7.90 | 7.90 | 2000 |
TPLP | 2019-03-25 | 7.30 | 7.90 | 7.30 | 7.88 | 4500 |
TPLP | 2019-03-21 | 7.36 | 7.84 | 7.34 | 7.76 | 4500 |
TPLP | 2019-03-20 | 7.86 | 7.86 | 7.80 | 7.80 | 4500 |
TPLP | 2019-03-19 | 7.73 | 8.00 | 7.65 | 7.80 | 36500 |
TPLP | 2019-03-18 | 7.30 | 8.00 | 7.00 | 7.61 | 161000 |
TPLP | 2019-03-15 | 7.51 | 8.00 | 7.11 | 7.30 | 12000 |
TPLP | 2019-03-14 | 8.35 | 8.39 | 7.67 | 7.98 | 8500 |
TPLP | 2019-03-13 | 8.00 | 8.00 | 7.65 | 7.65 | 2000 |
TPLP | 2019-03-07 | 8.10 | 8.10 | 8.10 | 8.10 | 1000 |
TPLP | 2019-03-05 | 8.00 | 8.56 | 7.55 | 8.00 | 15000 |
TPLP | 2019-03-04 | 7.61 | 7.61 | 7.55 | 7.55 | 5000 |
TPLP | 2019-02-28 | 7.61 | 7.98 | 7.59 | 7.92 | 2000 |
TPLP | 2019-02-22 | 8.10 | 8.38 | 7.94 | 8.35 | 6000 |
TPLP | 2019-02-21 | 7.55 | 8.48 | 7.51 | 8.01 | 13500 |
TPLP | 2019-02-20 | 7.50 | 8.25 | 7.50 | 7.96 | 30500 |
TPLP | 2019-02-19 | 7.75 | 7.88 | 7.75 | 7.88 | 3500 |
TPLP | 2019-02-18 | 7.88 | 7.88 | 7.88 | 7.88 | 2000 |
TPLP | 2019-02-15 | 7.51 | 7.90 | 7.51 | 7.86 | 6000 |
TPLP | 2019-02-08 | 7.84 | 7.84 | 7.84 | 7.84 | 1000 |
TPLP | 2019-02-07 | 7.94 | 8.11 | 7.80 | 7.80 | 15500 |
TPLP | 2019-02-06 | 7.90 | 7.90 | 7.50 | 7.82 | 45500 |
TPLP | 2019-02-04 | 7.90 | 7.90 | 7.69 | 7.69 | 10000 |
TPLP | 2019-02-01 | 7.90 | 7.90 | 7.90 | 7.90 | 37000 |
TPLP | 2019-01-31 | 7.80 | 7.90 | 7.80 | 7.90 | 8000 |
TPLP | 2019-01-30 | 7.90 | 7.90 | 6.82 | 7.78 | 11500 |
TPLP | 2019-01-24 | 7.71 | 7.80 | 7.71 | 7.80 | 4000 |
TPLP | 2019-01-23 | 7.98 | 8.00 | 7.57 | 7.71 | 31000 |
TPLP | 2019-01-22 | 8.00 | 8.00 | 7.90 | 7.98 | 13000 |
TPLP | 2019-01-21 | 7.98 | 8.00 | 7.98 | 7.98 | 16500 |
TPLP | 2019-01-17 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
TPLP | 2019-01-16 | 7.71 | 7.90 | 7.71 | 7.90 | 7000 |
TPLP | 2019-01-15 | 7.80 | 7.80 | 7.76 | 7.80 | 2000 |
TPLP | 2019-01-14 | 8.00 | 8.39 | 8.00 | 8.00 | 125000 |
TPLP | 2019-01-11 | 7.98 | 8.00 | 7.98 | 8.00 | 173000 |
TPLP | 2019-01-10 | 7.80 | 7.80 | 7.80 | 7.80 | 1000 |
TPLP | 2019-01-09 | 8.01 | 8.19 | 8.00 | 8.19 | 4000 |
TPLP | 2019-01-07 | 7.80 | 8.50 | 7.78 | 8.40 | 12000 |
TPLP | 2019-01-02 | 7.82 | 8.00 | 7.80 | 8.00 | 7000 |
TPLP | 2019-01-01 | 8.17 | 8.36 | 8.17 | 8.36 | 4500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00