Acknit Industries Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
19-Jan-2021 | 88.80 | 88.80 | 83 | 83.40 | 53 | 0.19 | 1,351 | 5.80 | -5.40 |
18-Jan-2021 | 85 | 92.80 | 81.20 | 83.80 | 77 | 0.34 | 2,049 | 11.70 | -1.20 |
15-Jan-2021 | 84 | 87.90 | 81.20 | 84.70 | 68 | 0.36 | 3,432 | 6.70 | 0.70 |
14-Jan-2021 | 90.90 | 90.90 | 83.70 | 85.40 | 56 | 0.36 | 2,918 | 7.15 | -5.40 |
13-Jan-2021 | 94 | 94 | 85.20 | 87.50 | 95 | 1.05 | 7,600 | 8.75 | -6.50 |
12-Jan-2021 | 85.70 | 93.80 | 83 | 92.90 | 203 | 2.70 | 13,242 | 10.80 | 7.25 |
11-Jan-2021 | 88.30 | 88.30 | 81 | 83 | 43 | 0.08 | 599 | 7.30 | -5.30 |
08-Jan-2021 | 89 | 92.30 | 83.10 | 83.80 | 80 | 0.80 | 6,576 | 9.15 | -5.30 |
07-Jan-2021 | 95.50 | 96.70 | 88.10 | 88.60 | 70 | 0.49 | 3,695 | 8.60 | -6.90 |
06-Jan-2021 | 82.70 | 95 | 82.70 | 92.90 | 300 | 2.63 | 21,359 | 12.40 | 10.30 |
05-Jan-2021 | 82.30 | 87 | 79.70 | 82.80 | 194 | 0.97 | 8,028 | 7.35 | 0.45 |
04-Jan-2021 | 71 | 81.80 | 70.80 | 80.70 | 270 | 2.11 | 22,388 | 11 | 9.65 |
01-Jan-2021 | 66.40 | 71 | 66.40 | 68.40 | 6 | 0 | 43 | 4.65 | 2.05 |
31-Dec-2020 | 70.90 | 71 | 70.90 | 71 | 3 | 0 | 15 | 0.10 | 0.10 |
30-Dec-2020 | 68.50 | 71 | 68.50 | 71 | 4 | 0.01 | 174 | 2.50 | 2.50 |
29-Dec-2020 | 71.10 | 71.10 | 67.80 | 70.40 | 12 | 0.01 | 78 | 3.35 | -0.70 |
28-Dec-2020 | 72 | 72 | 70.40 | 70.50 | 11 | 0.08 | 1,111 | 1.60 | -1.50 |
24-Dec-2020 | 71.40 | 72.60 | 66.60 | 67.50 | 52 | 0.23 | 1,861 | 6.05 | -3.90 |
23-Dec-2020 | 69.70 | 71.80 | 66.30 | 70.50 | 30 | 0.10 | 745 | 5.45 | 0.80 |
22-Dec-2020 | 65.30 | 70.70 | 63.50 | 69.70 | 21 | 0.06 | 552 | 7.25 | 4.40 |
21-Dec-2020 | 73.50 | 73.50 | 67.50 | 67.60 | 18 | 0.11 | 1,530 | 5.95 | -5.90 |