Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
TSPL | 2019-09-19 | 2.27 | 2.27 | 2.27 | 2.27 | 2000 |
TSPL | 2019-09-18 | 2.29 | 2.34 | 2.00 | 2.25 | 7000 |
TSPL | 2019-09-17 | 2.00 | 2.20 | 2.00 | 2.20 | 5500 |
TSPL | 2019-09-16 | 1.86 | 1.86 | 1.86 | 1.86 | 500 |
TSPL | 2019-09-13 | 1.96 | 2.39 | 1.95 | 1.95 | 2500 |
TSPL | 2019-09-12 | 2.00 | 2.09 | 2.00 | 2.09 | 6500 |
TSPL | 2019-09-11 | 1.60 | 1.60 | 1.60 | 1.60 | 500 |
TSPL | 2019-09-06 | 2.04 | 2.04 | 2.04 | 2.04 | 500 |
TSPL | 2019-09-05 | 2.04 | 2.04 | 2.04 | 2.04 | 500 |
TSPL | 2019-09-03 | 2.13 | 2.13 | 2.09 | 2.09 | 1000 |
TSPL | 2019-09-02 | 1.95 | 2.00 | 1.95 | 1.98 | 1000 |
TSPL | 2019-08-30 | 1.89 | 1.89 | 1.89 | 1.89 | 500 |
TSPL | 2019-08-29 | 1.89 | 1.89 | 1.79 | 1.86 | 6500 |
TSPL | 2019-08-28 | 2.16 | 2.16 | 2.00 | 2.01 | 24500 |
TSPL | 2019-08-26 | 2.25 | 2.25 | 2.01 | 2.19 | 11500 |
TSPL | 2019-08-23 | 2.49 | 2.50 | 2.45 | 2.45 | 3000 |
TSPL | 2019-08-22 | 2.45 | 2.74 | 2.45 | 2.54 | 22500 |
TSPL | 2019-08-21 | 2.40 | 2.40 | 2.40 | 2.40 | 500 |
TSPL | 2019-08-20 | 2.45 | 2.45 | 2.45 | 2.45 | 1000 |
TSPL | 2019-08-19 | 2.25 | 2.50 | 2.25 | 2.27 | 4500 |
TSPL | 2019-08-16 | 2.29 | 2.29 | 2.29 | 2.29 | 1000 |
TSPL | 2019-08-09 | 1.95 | 1.95 | 1.95 | 1.95 | 2000 |
TSPL | 2019-08-08 | 1.87 | 1.87 | 1.87 | 1.87 | 10000 |
TSPL | 2019-08-06 | 1.99 | 1.99 | 1.99 | 1.99 | 2500 |
TSPL | 2019-08-05 | 2.00 | 2.00 | 1.99 | 2.00 | 3000 |
TSPL | 2019-08-02 | 1.79 | 1.79 | 1.50 | 1.66 | 5000 |
TSPL | 2019-08-01 | 1.79 | 1.79 | 1.79 | 1.79 | 10000 |
TSPL | 2019-07-30 | 1.70 | 1.78 | 1.65 | 1.78 | 23000 |
TSPL | 2019-07-26 | 1.75 | 1.75 | 1.74 | 1.74 | 1500 |
TSPL | 2019-07-25 | 1.75 | 1.75 | 1.74 | 1.74 | 5500 |
TSPL | 2019-07-24 | 1.87 | 1.87 | 1.80 | 1.85 | 64500 |
TSPL | 2019-07-23 | 1.99 | 2.00 | 1.75 | 1.76 | 48500 |
TSPL | 2019-07-22 | 1.82 | 1.86 | 1.76 | 1.79 | 17500 |
TSPL | 2019-07-19 | 1.99 | 2.00 | 1.99 | 2.00 | 1500 |
TSPL | 2019-07-18 | 2.29 | 2.29 | 2.00 | 2.00 | 13500 |
TSPL | 2019-07-17 | 2.74 | 2.74 | 2.06 | 2.11 | 5000 |
TSPL | 2019-07-16 | 2.29 | 2.29 | 2.29 | 2.29 | 1500 |
TSPL | 2019-07-15 | 2.13 | 2.13 | 2.11 | 2.11 | 3500 |
TSPL | 2019-07-12 | 2.48 | 2.48 | 2.30 | 2.48 | 2500 |
TSPL | 2019-07-11 | 2.25 | 2.25 | 2.22 | 2.22 | 1500 |
TSPL | 2019-07-09 | 2.50 | 2.50 | 2.50 | 2.50 | 3000 |
TSPL | 2019-07-08 | 0.00 | 2.25 | 2.25 | 2.53 | 500 |
TSPL | 2019-07-05 | 2.54 | 2.54 | 2.50 | 2.53 | 19000 |
TSPL | 2019-07-04 | 2.50 | 2.50 | 2.50 | 2.50 | 10000 |
TSPL | 2019-06-28 | 2.50 | 2.59 | 2.21 | 2.59 | 11000 |
TSPL | 2019-06-27 | 2.55 | 2.55 | 2.49 | 2.53 | 7000 |
TSPL | 2019-06-26 | 2.59 | 2.59 | 2.29 | 2.29 | 2500 |
TSPL | 2019-06-25 | 2.59 | 2.59 | 2.29 | 2.29 | 4000 |
TSPL | 2019-06-24 | 2.29 | 2.59 | 2.29 | 2.41 | 4000 |
TSPL | 2019-06-20 | 2.49 | 2.59 | 2.46 | 2.58 | 4500 |
TSPL | 2019-06-17 | 2.69 | 2.70 | 2.50 | 2.50 | 7000 |
TSPL | 2019-06-14 | 2.66 | 2.72 | 2.66 | 2.71 | 4000 |
TSPL | 2019-06-13 | 2.71 | 3.20 | 2.65 | 3.20 | 16000 |
TSPL | 2019-06-12 | 0.00 | 2.90 | 2.90 | 2.89 | 72500 |
TSPL | 2019-06-11 | 2.49 | 2.89 | 2.49 | 2.89 | 12000 |
TSPL | 2019-06-10 | 2.46 | 2.51 | 2.46 | 2.51 | 1000 |
TSPL | 2019-06-03 | 2.51 | 2.78 | 2.51 | 2.70 | 1500 |
TSPL | 2019-05-28 | 2.71 | 2.71 | 2.54 | 2.54 | 12000 |
TSPL | 2019-05-27 | 2.79 | 2.99 | 2.79 | 2.99 | 3500 |
TSPL | 2019-05-24 | 3.20 | 3.20 | 2.79 | 2.79 | 1000 |
TSPL | 2019-05-23 | 2.70 | 3.00 | 2.70 | 2.94 | 23000 |
TSPL | 2019-05-22 | 2.50 | 3.00 | 2.17 | 2.84 | 46000 |
TSPL | 2019-05-21 | 0.00 | 2.50 | 2.50 | 2.38 | 18000 |
TSPL | 2019-05-20 | 2.28 | 2.40 | 2.28 | 2.38 | 6500 |
TSPL | 2019-05-17 | 2.00 | 2.14 | 2.00 | 2.09 | 5500 |
TSPL | 2019-05-16 | 2.27 | 2.29 | 2.00 | 2.29 | 15000 |
TSPL | 2019-05-15 | 2.50 | 2.50 | 2.40 | 2.40 | 10000 |
TSPL | 2019-05-14 | 0.00 | 2.11 | 2.11 | 2.30 | 10000 |
TSPL | 2019-05-13 | 2.75 | 3.00 | 2.29 | 2.30 | 29500 |
TSPL | 2019-05-10 | 2.75 | 2.75 | 2.75 | 2.75 | 500 |
TSPL | 2019-05-09 | 2.78 | 2.79 | 2.78 | 2.79 | 1000 |
TSPL | 2019-05-08 | 2.80 | 2.80 | 2.50 | 2.74 | 28000 |
TSPL | 2019-05-07 | 3.00 | 3.00 | 3.00 | 3.00 | 5500 |
TSPL | 2019-05-06 | 2.84 | 2.84 | 2.84 | 3.04 | 6000 |
TSPL | 2019-05-03 | 3.00 | 3.09 | 3.00 | 3.04 | 2500 |
TSPL | 2019-05-02 | 3.09 | 3.29 | 2.80 | 3.14 | 22500 |
TSPL | 2019-04-30 | 3.36 | 3.36 | 2.90 | 3.15 | 35500 |
TSPL | 2019-04-29 | 3.10 | 3.79 | 3.00 | 3.26 | 111000 |
TSPL | 2019-04-26 | 2.72 | 2.84 | 2.70 | 2.79 | 39000 |
TSPL | 2019-04-25 | 2.90 | 2.90 | 2.90 | 2.90 | 3000 |
TSPL | 2019-04-24 | 2.75 | 2.75 | 2.75 | 2.75 | 4000 |
TSPL | 2019-04-23 | 2.70 | 3.00 | 2.70 | 3.00 | 6000 |
TSPL | 2019-04-22 | 2.82 | 2.82 | 2.82 | 2.82 | 500 |
TSPL | 2019-04-19 | 2.79 | 3.00 | 2.50 | 3.00 | 10500 |
TSPL | 2019-04-18 | 3.00 | 3.09 | 2.82 | 2.82 | 9500 |
TSPL | 2019-04-17 | 2.90 | 3.00 | 2.90 | 3.00 | 9000 |
TSPL | 2019-04-16 | 3.02 | 3.09 | 3.00 | 3.09 | 7000 |
TSPL | 2019-04-15 | 2.72 | 3.25 | 2.72 | 3.09 | 54500 |
TSPL | 2019-04-12 | 2.75 | 3.09 | 2.70 | 2.70 | 44000 |
TSPL | 2019-04-11 | 2.35 | 2.82 | 2.35 | 2.70 | 70000 |
TSPL | 2019-04-10 | 2.66 | 2.66 | 2.66 | 2.66 | 500 |
TSPL | 2019-04-09 | 2.80 | 3.09 | 2.25 | 2.60 | 27500 |
TSPL | 2019-04-05 | 2.80 | 3.08 | 2.77 | 2.99 | 40000 |
TSPL | 2019-04-04 | 2.98 | 3.34 | 2.95 | 2.96 | 66000 |
TSPL | 2019-04-03 | 3.19 | 3.19 | 3.00 | 3.09 | 16500 |
TSPL | 2019-04-02 | 3.27 | 3.27 | 3.00 | 3.04 | 11000 |
TSPL | 2019-04-01 | 2.95 | 3.48 | 2.95 | 3.10 | 43000 |
TSPL | 2019-03-29 | 3.24 | 3.27 | 3.23 | 3.25 | 7000 |
TSPL | 2019-03-28 | 3.25 | 3.25 | 3.20 | 3.24 | 27000 |
TSPL | 2019-03-27 | 3.32 | 3.36 | 3.20 | 3.25 | 27000 |
TSPL | 2019-03-26 | 3.25 | 3.25 | 3.10 | 3.20 | 12000 |
TSPL | 2019-03-25 | 3.09 | 3.24 | 3.09 | 3.24 | 38000 |
TSPL | 2019-03-22 | 3.30 | 3.64 | 3.00 | 3.05 | 235500 |
TSPL | 2019-03-21 | 3.41 | 3.41 | 3.41 | 3.41 | 1000 |
TSPL | 2019-03-20 | 3.46 | 3.78 | 3.32 | 3.69 | 51000 |
TSPL | 2019-03-19 | 3.59 | 3.59 | 3.59 | 3.59 | 500 |
TSPL | 2019-03-15 | 3.55 | 3.90 | 3.25 | 3.60 | 90500 |
TSPL | 2019-03-14 | 3.60 | 3.90 | 3.60 | 3.90 | 8500 |
TSPL | 2019-03-13 | 3.63 | 3.97 | 3.52 | 3.88 | 49000 |
TSPL | 2019-03-12 | 3.60 | 3.94 | 3.51 | 3.79 | 36500 |
TSPL | 2019-03-11 | 3.51 | 4.13 | 3.50 | 3.66 | 84500 |
TSPL | 2019-03-08 | 3.10 | 3.98 | 3.06 | 3.65 | 60000 |
TSPL | 2019-03-07 | 3.26 | 3.95 | 3.26 | 3.69 | 52500 |
TSPL | 2019-03-06 | 3.65 | 3.65 | 3.61 | 3.61 | 110500 |
TSPL | 2019-03-05 | 3.68 | 3.68 | 3.68 | 3.68 | 4000 |
TSPL | 2019-03-04 | 3.70 | 3.70 | 3.54 | 3.57 | 26000 |
TSPL | 2019-03-01 | 3.34 | 3.75 | 3.00 | 3.75 | 43000 |
TSPL | 2019-02-28 | 3.48 | 3.75 | 3.48 | 3.67 | 31500 |
TSPL | 2019-02-27 | 3.33 | 3.77 | 3.20 | 3.40 | 166000 |
TSPL | 2019-02-26 | 3.81 | 3.94 | 3.65 | 3.75 | 19000 |
TSPL | 2019-02-25 | 3.95 | 3.99 | 3.80 | 3.97 | 16000 |
TSPL | 2019-02-22 | 3.76 | 4.38 | 3.76 | 3.93 | 75000 |
TSPL | 2019-02-21 | 3.81 | 4.00 | 3.81 | 4.00 | 106000 |
TSPL | 2019-02-20 | 3.77 | 4.38 | 3.77 | 3.98 | 57500 |
TSPL | 2019-02-19 | 3.99 | 4.00 | 3.96 | 4.00 | 62500 |
TSPL | 2019-02-18 | 3.98 | 4.00 | 3.98 | 4.00 | 6500 |
TSPL | 2019-02-15 | 3.60 | 4.05 | 3.34 | 3.90 | 113500 |
TSPL | 2019-02-14 | 3.75 | 4.13 | 3.75 | 4.13 | 68500 |
TSPL | 2019-02-13 | 3.98 | 4.00 | 3.96 | 4.00 | 7500 |
TSPL | 2019-02-12 | 3.96 | 4.00 | 3.91 | 3.93 | 132500 |
TSPL | 2019-02-11 | 4.07 | 4.07 | 3.93 | 3.94 | 39500 |
TSPL | 2019-02-08 | 4.09 | 4.09 | 4.03 | 4.07 | 105000 |
TSPL | 2019-02-07 | 4.11 | 4.63 | 4.01 | 4.19 | 90000 |
TSPL | 2019-02-06 | 4.05 | 4.67 | 4.03 | 4.38 | 98000 |
TSPL | 2019-02-04 | 4.19 | 4.40 | 4.15 | 4.38 | 213000 |
TSPL | 2019-02-01 | 3.61 | 4.34 | 3.61 | 4.26 | 462500 |
TSPL | 2019-01-31 | 3.70 | 4.09 | 3.61 | 3.97 | 84000 |
TSPL | 2019-01-30 | 3.75 | 3.78 | 3.65 | 3.68 | 63000 |
TSPL | 2019-01-29 | 3.90 | 3.99 | 3.79 | 3.80 | 47000 |
TSPL | 2019-01-28 | 3.80 | 3.90 | 3.70 | 3.75 | 87500 |
TSPL | 2019-01-25 | 3.80 | 4.09 | 3.40 | 3.75 | 142000 |
TSPL | 2019-01-24 | 3.76 | 4.28 | 3.76 | 3.96 | 105500 |
TSPL | 2019-01-23 | 3.96 | 4.09 | 3.79 | 3.85 | 180000 |
TSPL | 2019-01-22 | 4.15 | 4.15 | 3.92 | 3.99 | 3500 |
TSPL | 2019-01-21 | 3.82 | 4.26 | 3.75 | 4.26 | 81500 |
TSPL | 2019-01-18 | 3.81 | 4.53 | 3.80 | 4.01 | 107000 |
TSPL | 2019-01-17 | 4.03 | 4.03 | 4.01 | 4.01 | 5000 |
TSPL | 2019-01-16 | 4.05 | 4.15 | 4.03 | 4.05 | 22000 |
TSPL | 2019-01-15 | 3.81 | 4.65 | 3.81 | 4.03 | 155000 |
TSPL | 2019-01-14 | 3.80 | 4.03 | 3.75 | 4.00 | 43000 |
TSPL | 2019-01-11 | 3.72 | 4.38 | 3.72 | 3.99 | 62500 |
TSPL | 2019-01-10 | 3.66 | 4.34 | 3.66 | 3.96 | 77000 |
TSPL | 2019-01-09 | 4.01 | 4.25 | 4.01 | 4.15 | 30000 |
TSPL | 2019-01-08 | 4.09 | 4.28 | 4.00 | 4.01 | 19000 |
TSPL | 2019-01-07 | 4.21 | 4.38 | 4.09 | 4.13 | 13500 |
TSPL | 2019-01-04 | 4.09 | 4.13 | 4.09 | 4.11 | 5000 |
TSPL | 2019-01-03 | 4.28 | 4.28 | 4.05 | 4.15 | 11000 |
TSPL | 2019-01-02 | 4.11 | 4.40 | 4.09 | 4.09 | 53000 |
TSPL | 2019-01-01 | 4.25 | 4.25 | 4.21 | 4.21 | 12000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00