Aarvi Encon Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 15-Jan-2021 | 46.50 | 48.40 | 46.50 | 46.90 | 69 | 0.30 | 5,119 | 1.85 | 0.35 |
| 14-Jan-2021 | 49.40 | 49.40 | 46.50 | 47.50 | 71 | 0.34 | 5,645 | 2.85 | -1.90 |
| 13-Jan-2021 | 49.80 | 50.90 | 46.50 | 47 | 316 | 0.96 | 15,578 | 4.40 | -2.80 |
| 12-Jan-2021 | 46.80 | 53 | 46.30 | 49 | 1,163 | 6.38 | 36,563 | 6.65 | 2.20 |
| 11-Jan-2021 | 48.50 | 48.50 | 46.30 | 46.80 | 124 | 0.54 | 10,194 | 2.25 | -1.80 |
| 08-Jan-2021 | 47.90 | 48.50 | 46.70 | 46.80 | 186 | 0.98 | 15,021 | 1.85 | -1.10 |
| 07-Jan-2021 | 46.30 | 48 | 46.30 | 46.70 | 201 | 0.63 | 9,993 | 1.75 | 0.40 |
| 06-Jan-2021 | 49.90 | 49.90 | 44.50 | 46.30 | 385 | 1.99 | 31,159 | 5.35 | -3.60 |
| 05-Jan-2021 | 49.30 | 51 | 48.10 | 48.50 | 504 | 1.66 | 21,209 | 2.95 | -0.80 |
| 04-Jan-2021 | 48.40 | 51.30 | 48.40 | 49.70 | 367 | 2.05 | 22,188 | 2.90 | 1.25 |
| 01-Jan-2021 | 50.50 | 51.90 | 46.30 | 50.30 | 889 | 5.26 | 55,013 | 5.65 | -0.20 |
| 31-Dec-2020 | 52.80 | 52.80 | 45.30 | 49.30 | 1,465 | 10.10 | 94,232 | 7.55 | -3.60 |
| 30-Dec-2020 | 46.50 | 54.70 | 44.10 | 54.50 | 1,618 | 20.60 | 243,157 | 10.60 | 7.95 |
| 29-Dec-2020 | 42.10 | 48 | 42.10 | 45.60 | 113 | 1.10 | 10,851 | 5.90 | 3.45 |
| 28-Dec-2020 | 47.80 | 47.80 | 43 | 44.60 | 183 | 0.73 | 10,024 | 4.75 | -3.20 |
| 24-Dec-2020 | 44 | 48.70 | 40.60 | 43.60 | 353 | 1.38 | 9,744 | 8.05 | -0.40 |
| 23-Dec-2020 | 43.50 | 43.50 | 40 | 41.10 | 35 | 0.19 | 3,276 | 3.45 | -2.40 |
| 22-Dec-2020 | 41.70 | 42.90 | 37.30 | 41.10 | 33 | 0.07 | 1,533 | 5.60 | -0.70 |
| 21-Dec-2020 | 43.10 | 47.80 | 39.70 | 41.70 | 64 | 0.18 | 3,250 | 8.10 | -1.40 |
| 18-Dec-2020 | 48 | 48 | 44 | 45.80 | 45 | 0.50 | 1,305 | 3.95 | -2.20 |
