Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
TRG | 2019-09-24 | 13.05 | 13.19 | 12.77 | 13.13 | 1963000 |
TRG | 2019-09-23 | 13.39 | 13.68 | 13.00 | 13.09 | 3881500 |
TRG | 2019-09-20 | 14.18 | 14.38 | 13.25 | 13.31 | 6909000 |
TRG | 2019-09-19 | 13.19 | 14.18 | 13.15 | 14.05 | 7783500 |
TRG | 2019-09-18 | 13.50 | 13.60 | 13.10 | 13.18 | 2773000 |
TRG | 2019-09-17 | 13.05 | 13.86 | 12.92 | 13.46 | 5402500 |
TRG | 2019-09-16 | 13.14 | 13.27 | 12.94 | 13.10 | 1956000 |
TRG | 2019-09-13 | 13.27 | 13.40 | 12.92 | 13.18 | 1725000 |
TRG | 2019-09-12 | 12.78 | 13.52 | 12.75 | 13.26 | 5577000 |
TRG | 2019-09-11 | 12.92 | 13.00 | 12.40 | 12.64 | 3466000 |
TRG | 2019-09-06 | 12.51 | 12.78 | 12.39 | 12.71 | 994500 |
TRG | 2019-09-05 | 13.30 | 13.73 | 12.60 | 12.72 | 6611500 |
TRG | 2019-09-04 | 12.42 | 13.15 | 12.13 | 13.14 | 5060000 |
TRG | 2019-09-03 | 12.60 | 12.75 | 12.01 | 12.15 | 3797000 |
TRG | 2019-09-02 | 12.30 | 12.69 | 12.19 | 12.56 | 3561500 |
TRG | 2019-08-30 | 12.85 | 13.01 | 12.00 | 12.09 | 4693500 |
TRG | 2019-08-29 | 13.44 | 13.64 | 12.80 | 12.92 | 2462500 |
TRG | 2019-08-28 | 13.65 | 14.18 | 13.50 | 13.63 | 5668500 |
TRG | 2019-08-27 | 13.05 | 13.89 | 13.01 | 13.65 | 4130500 |
TRG | 2019-08-26 | 13.85 | 14.09 | 13.19 | 13.28 | 3800000 |
TRG | 2019-08-23 | 14.59 | 14.72 | 13.89 | 14.19 | 12787500 |
TRG | 2019-08-22 | 13.69 | 14.46 | 13.69 | 14.46 | 12657000 |
TRG | 2019-08-21 | 13.25 | 13.68 | 12.71 | 13.46 | 11970000 |
TRG | 2019-08-20 | 13.38 | 13.64 | 13.00 | 13.19 | 8992000 |
TRG | 2019-08-19 | 12.21 | 13.22 | 12.10 | 13.22 | 7468500 |
TRG | 2019-08-16 | 12.30 | 12.64 | 12.10 | 12.22 | 2549000 |
TRG | 2019-08-09 | 12.35 | 12.85 | 12.27 | 12.68 | 4849500 |
TRG | 2019-08-08 | 12.15 | 12.51 | 12.00 | 12.31 | 2685500 |
TRG | 2019-08-07 | 12.55 | 12.75 | 12.21 | 12.31 | 2763500 |
TRG | 2019-08-06 | 12.35 | 12.69 | 12.31 | 12.60 | 2187000 |
TRG | 2019-08-05 | 12.13 | 12.61 | 11.86 | 12.40 | 4200000 |
TRG | 2019-08-02 | 12.35 | 12.39 | 12.02 | 12.30 | 1706500 |
TRG | 2019-08-01 | 12.48 | 12.94 | 12.14 | 12.31 | 5354500 |
TRG | 2019-07-31 | 12.35 | 12.57 | 12.00 | 12.44 | 5718000 |
TRG | 2019-07-30 | 11.82 | 12.48 | 11.80 | 12.17 | 3819500 |
TRG | 2019-07-29 | 12.30 | 12.30 | 11.75 | 11.85 | 3548000 |
TRG | 2019-07-26 | 12.50 | 12.77 | 12.01 | 12.13 | 3444000 |
TRG | 2019-07-25 | 13.44 | 13.44 | 12.47 | 12.67 | 4335500 |
TRG | 2019-07-24 | 13.28 | 13.64 | 13.02 | 13.35 | 4605000 |
TRG | 2019-07-23 | 13.01 | 13.39 | 12.50 | 13.28 | 4537500 |
TRG | 2019-07-22 | 13.19 | 13.21 | 12.64 | 12.85 | 3765000 |
TRG | 2019-07-19 | 12.50 | 13.10 | 12.30 | 13.00 | 12180500 |
TRG | 2019-07-18 | 13.50 | 13.75 | 12.64 | 12.67 | 8586500 |
TRG | 2019-07-17 | 14.50 | 14.78 | 13.35 | 13.64 | 10814000 |
TRG | 2019-07-16 | 14.00 | 14.47 | 13.35 | 14.28 | 12899000 |
TRG | 2019-07-15 | 15.02 | 15.03 | 14.35 | 14.35 | 5312500 |
TRG | 2019-07-12 | 16.29 | 16.29 | 15.27 | 15.35 | 1894000 |
TRG | 2019-07-11 | 16.50 | 16.50 | 16.09 | 16.25 | 838000 |
TRG | 2019-07-10 | 16.50 | 16.59 | 16.20 | 16.38 | 1338000 |
TRG | 2019-07-09 | 16.03 | 16.54 | 16.03 | 16.25 | 3250500 |
TRG | 2019-07-08 | 16.50 | 16.86 | 15.89 | 16.00 | 3617500 |
TRG | 2019-07-05 | 16.98 | 17.07 | 16.60 | 16.69 | 2269500 |
TRG | 2019-07-04 | 18.19 | 18.29 | 16.90 | 17.15 | 8243000 |
TRG | 2019-07-03 | 17.35 | 18.00 | 17.34 | 17.87 | 7962500 |
TRG | 2019-07-02 | 16.37 | 17.29 | 16.05 | 17.20 | 8381500 |
TRG | 2019-07-01 | 16.45 | 16.50 | 16.14 | 16.37 | 2079000 |
TRG | 2019-06-28 | 15.89 | 16.50 | 15.47 | 16.36 | 5440000 |
TRG | 2019-06-27 | 15.98 | 16.39 | 15.52 | 15.88 | 4624500 |
TRG | 2019-06-26 | 16.50 | 16.54 | 15.60 | 15.89 | 3092000 |
TRG | 2019-06-25 | 16.75 | 17.00 | 16.11 | 16.44 | 7716000 |
TRG | 2019-06-24 | 18.10 | 18.10 | 17.11 | 17.11 | 5396500 |
TRG | 2019-06-21 | 17.70 | 18.25 | 17.64 | 18.11 | 5661000 |
TRG | 2019-06-20 | 16.89 | 17.65 | 16.70 | 17.65 | 9356000 |
TRG | 2019-06-19 | 16.70 | 17.14 | 16.39 | 16.65 | 4442500 |
TRG | 2019-06-18 | 17.51 | 18.35 | 16.75 | 16.93 | 7331000 |
TRG | 2019-06-17 | 17.73 | 18.50 | 17.48 | 17.75 | 11376500 |
TRG | 2019-06-14 | 16.81 | 17.78 | 16.21 | 17.71 | 11553000 |
TRG | 2019-06-13 | 15.90 | 16.81 | 15.78 | 16.79 | 9450000 |
TRG | 2019-06-12 | 14.80 | 16.01 | 14.80 | 15.81 | 6414000 |
TRG | 2019-06-11 | 14.05 | 15.18 | 13.89 | 15.01 | 7213500 |
TRG | 2019-06-10 | 15.00 | 15.00 | 14.28 | 14.31 | 2874000 |
TRG | 2019-06-03 | 15.67 | 15.69 | 15.09 | 15.28 | 2314000 |
TRG | 2019-05-30 | 16.45 | 16.60 | 15.30 | 15.64 | 5204500 |
TRG | 2019-05-29 | 15.14 | 16.34 | 15.14 | 16.22 | 4517000 |
TRG | 2019-05-28 | 16.35 | 16.35 | 15.39 | 15.39 | 5322000 |
TRG | 2019-05-27 | 16.50 | 16.89 | 16.11 | 16.38 | 4833000 |
TRG | 2019-05-24 | 16.69 | 17.00 | 16.20 | 16.45 | 5765500 |
TRG | 2019-05-23 | 15.89 | 16.44 | 15.50 | 16.44 | 6887500 |
TRG | 2019-05-22 | 14.80 | 15.43 | 14.25 | 15.43 | 8053000 |
TRG | 2019-05-21 | 15.02 | 15.18 | 14.27 | 14.43 | 10557500 |
TRG | 2019-05-20 | 14.60 | 15.52 | 14.59 | 15.27 | 9867500 |
TRG | 2019-05-17 | 15.89 | 16.01 | 15.59 | 15.59 | 1281000 |
TRG | 2019-05-16 | 17.52 | 17.69 | 16.59 | 16.59 | 6171500 |
TRG | 2019-05-15 | 17.73 | 18.14 | 17.39 | 17.59 | 3691500 |
TRG | 2019-05-14 | 18.20 | 18.63 | 17.50 | 17.62 | 4537000 |
TRG | 2019-05-13 | 19.54 | 20.04 | 18.23 | 18.23 | 3589000 |
TRG | 2019-05-10 | 19.43 | 19.44 | 19.11 | 19.23 | 337500 |
TRG | 2019-05-09 | 18.85 | 19.86 | 18.79 | 19.46 | 1006000 |
TRG | 2019-05-08 | 19.25 | 19.40 | 18.64 | 19.01 | 3071000 |
TRG | 2019-05-07 | 19.87 | 20.10 | 19.37 | 19.45 | 1721000 |
TRG | 2019-05-06 | 19.85 | 20.20 | 19.55 | 19.73 | 1311000 |
TRG | 2019-05-03 | 19.64 | 20.19 | 19.61 | 19.84 | 1132500 |
TRG | 2019-05-02 | 19.79 | 20.00 | 19.54 | 19.72 | 919500 |
TRG | 2019-04-30 | 20.14 | 20.25 | 19.62 | 19.79 | 1819500 |
TRG | 2019-04-29 | 20.28 | 20.85 | 20.14 | 20.30 | 5299000 |
TRG | 2019-04-26 | 19.43 | 20.09 | 19.35 | 19.89 | 7455500 |
TRG | 2019-04-25 | 19.13 | 19.81 | 18.95 | 19.31 | 4172500 |
TRG | 2019-04-24 | 19.32 | 19.68 | 18.90 | 19.01 | 8163000 |
TRG | 2019-04-23 | 20.00 | 20.00 | 19.11 | 19.21 | 3902000 |
TRG | 2019-04-22 | 20.84 | 20.84 | 19.70 | 19.90 | 2183000 |
TRG | 2019-04-19 | 20.45 | 21.04 | 20.05 | 20.55 | 4151500 |
TRG | 2019-04-18 | 20.25 | 20.69 | 19.46 | 20.12 | 4608500 |
TRG | 2019-04-17 | 21.50 | 21.50 | 20.27 | 20.38 | 1854500 |
TRG | 2019-04-16 | 21.72 | 21.87 | 21.21 | 21.32 | 3168000 |
TRG | 2019-04-15 | 21.39 | 21.94 | 20.85 | 21.72 | 8103000 |
TRG | 2019-04-12 | 19.94 | 21.10 | 19.94 | 21.10 | 7596500 |
TRG | 2019-04-11 | 20.12 | 20.44 | 19.75 | 20.10 | 11863500 |
TRG | 2019-04-10 | 21.20 | 21.25 | 20.18 | 20.18 | 5569000 |
TRG | 2019-04-09 | 20.87 | 21.79 | 20.45 | 21.23 | 7149000 |
TRG | 2019-04-08 | 21.86 | 21.86 | 20.77 | 20.87 | 2854000 |
TRG | 2019-04-05 | 21.89 | 22.37 | 21.25 | 21.86 | 2943500 |
TRG | 2019-04-04 | 23.14 | 23.19 | 22.09 | 22.12 | 2427500 |
TRG | 2019-04-03 | 23.14 | 23.56 | 22.95 | 23.25 | 2508000 |
TRG | 2019-04-02 | 23.00 | 23.23 | 22.87 | 23.01 | 2354500 |
TRG | 2019-04-01 | 22.90 | 23.10 | 22.70 | 22.77 | 883000 |
TRG | 2019-03-29 | 23.44 | 23.70 | 22.94 | 23.05 | 3453000 |
TRG | 2019-03-28 | 23.98 | 23.98 | 23.01 | 23.14 | 1919500 |
TRG | 2019-03-27 | 23.35 | 24.13 | 23.20 | 23.94 | 3373000 |
TRG | 2019-03-26 | 22.97 | 23.36 | 22.54 | 23.20 | 2777000 |
TRG | 2019-03-25 | 23.39 | 23.39 | 22.75 | 22.92 | 2007000 |
TRG | 2019-03-22 | 23.54 | 23.88 | 23.10 | 23.19 | 1813000 |
TRG | 2019-03-21 | 23.61 | 23.98 | 23.20 | 23.54 | 1956000 |
TRG | 2019-03-20 | 23.70 | 24.18 | 23.44 | 23.69 | 2698500 |
TRG | 2019-03-19 | 24.35 | 24.39 | 23.71 | 23.87 | 3516500 |
TRG | 2019-03-18 | 22.65 | 24.04 | 22.60 | 24.04 | 3476500 |
TRG | 2019-03-15 | 23.51 | 23.70 | 22.79 | 22.90 | 1232000 |
TRG | 2019-03-14 | 23.95 | 24.06 | 23.55 | 23.62 | 808500 |
TRG | 2019-03-13 | 24.10 | 24.20 | 23.89 | 23.97 | 1895500 |
TRG | 2019-03-12 | 23.45 | 24.04 | 23.21 | 23.89 | 1806000 |
TRG | 2019-03-11 | 23.54 | 23.85 | 23.11 | 23.37 | 1266000 |
TRG | 2019-03-08 | 24.00 | 24.00 | 23.29 | 23.50 | 2097000 |
TRG | 2019-03-07 | 24.50 | 24.70 | 23.88 | 23.97 | 2064000 |
TRG | 2019-03-06 | 24.47 | 24.70 | 24.04 | 24.32 | 768000 |
TRG | 2019-03-05 | 24.97 | 25.17 | 24.36 | 24.45 | 3283000 |
TRG | 2019-03-04 | 24.37 | 24.89 | 24.20 | 24.76 | 4092000 |
TRG | 2019-03-01 | 24.18 | 24.44 | 24.05 | 24.12 | 2632500 |
TRG | 2019-02-28 | 23.23 | 24.17 | 22.50 | 23.87 | 5221500 |
TRG | 2019-02-27 | 23.39 | 23.70 | 22.81 | 23.10 | 6571000 |
TRG | 2019-02-26 | 24.64 | 24.75 | 24.02 | 24.02 | 4453000 |
TRG | 2019-02-25 | 25.51 | 26.00 | 25.03 | 25.28 | 1350000 |
TRG | 2019-02-22 | 25.40 | 26.10 | 25.39 | 25.70 | 3515000 |
TRG | 2019-02-21 | 26.79 | 26.79 | 25.52 | 25.61 | 1436000 |
TRG | 2019-02-20 | 26.39 | 26.70 | 25.80 | 26.48 | 2258500 |
TRG | 2019-02-19 | 26.78 | 26.88 | 26.35 | 26.59 | 1643500 |
TRG | 2019-02-18 | 27.29 | 27.29 | 26.53 | 26.73 | 1978500 |
TRG | 2019-02-15 | 27.10 | 27.35 | 26.79 | 27.04 | 2523500 |
TRG | 2019-02-14 | 26.80 | 27.20 | 26.52 | 26.94 | 2225000 |
TRG | 2019-02-13 | 27.29 | 27.56 | 26.64 | 26.80 | 6154500 |
TRG | 2019-02-12 | 25.97 | 27.09 | 25.70 | 26.95 | 5427000 |
TRG | 2019-02-11 | 27.29 | 27.32 | 25.64 | 25.79 | 5115000 |
TRG | 2019-02-08 | 27.14 | 27.39 | 26.76 | 26.90 | 3049500 |
TRG | 2019-02-07 | 26.97 | 27.31 | 26.65 | 27.05 | 3501500 |
TRG | 2019-02-06 | 27.52 | 27.73 | 26.79 | 26.90 | 3275500 |
TRG | 2019-02-04 | 27.29 | 27.95 | 27.11 | 27.44 | 6219500 |
TRG | 2019-02-01 | 27.00 | 27.70 | 26.80 | 27.07 | 5855500 |
TRG | 2019-01-31 | 26.70 | 27.53 | 26.70 | 27.23 | 9076000 |
TRG | 2019-01-30 | 26.79 | 26.89 | 26.40 | 26.62 | 3083500 |
TRG | 2019-01-29 | 26.79 | 27.04 | 26.45 | 26.70 | 3976500 |
TRG | 2019-01-28 | 26.60 | 27.04 | 26.54 | 26.81 | 7941500 |
TRG | 2019-01-25 | 25.59 | 26.84 | 25.32 | 26.45 | 7909000 |
TRG | 2019-01-24 | 26.89 | 26.97 | 25.29 | 25.57 | 9048000 |
TRG | 2019-01-23 | 26.20 | 26.84 | 26.04 | 26.25 | 11007500 |
TRG | 2019-01-22 | 24.71 | 25.95 | 24.61 | 25.93 | 11561500 |
TRG | 2019-01-21 | 24.80 | 25.13 | 24.57 | 24.72 | 4768000 |
TRG | 2019-01-18 | 24.77 | 25.30 | 24.54 | 24.80 | 8132000 |
TRG | 2019-01-17 | 23.70 | 24.68 | 23.45 | 24.45 | 9011000 |
TRG | 2019-01-16 | 24.29 | 24.29 | 23.71 | 23.79 | 4098000 |
TRG | 2019-01-15 | 24.69 | 24.79 | 24.04 | 24.30 | 6407500 |
TRG | 2019-01-14 | 23.60 | 24.42 | 23.51 | 24.42 | 10565000 |
TRG | 2019-01-11 | 23.61 | 23.61 | 22.62 | 23.26 | 8030500 |
TRG | 2019-01-10 | 24.29 | 24.50 | 23.54 | 23.71 | 4038000 |
TRG | 2019-01-09 | 24.60 | 24.89 | 24.11 | 24.23 | 8612500 |
TRG | 2019-01-08 | 23.50 | 24.29 | 23.45 | 24.28 | 9768000 |
TRG | 2019-01-07 | 22.39 | 23.18 | 22.30 | 23.14 | 7716000 |
TRG | 2019-01-04 | 22.48 | 22.60 | 21.79 | 22.07 | 5190500 |
TRG | 2019-01-03 | 23.48 | 23.50 | 22.22 | 22.34 | 10927000 |
TRG | 2019-01-02 | 23.50 | 24.29 | 23.25 | 23.39 | 11657500 |
TRG | 2019-01-01 | 22.29 | 23.40 | 22.29 | 23.40 | 6306500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00