Aditya Ispat Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 14-Jan-2021 | 6.10 | 6.10 | 6 | 6 | 3 | 0.01 | 840 | 0.10 | -0.10 |
| 13-Jan-2021 | 6.10 | 6.10 | 6.10 | 6.10 | 4 | 0 | 500 | 0 | 0 |
| 11-Jan-2021 | 6.10 | 6.10 | 5.80 | 6.10 | 9 | 0.01 | 865 | 0.30 | 0 |
| 08-Jan-2021 | 6.06 | 6.09 | 6.06 | 6.09 | 10 | 0.01 | 1,458 | 0.03 | 0.03 |
| 07-Jan-2021 | 6.06 | 6.06 | 6.06 | 6.06 | 5 | 0 | 190 | 0 | 0 |
| 06-Jan-2021 | 5.52 | 5.78 | 5.52 | 5.78 | 2 | 0 | 123 | 0.26 | 0.26 |
| 05-Jan-2021 | 5.76 | 5.76 | 5.51 | 5.51 | 6 | 0 | 500 | 0.25 | -0.30 |
| 04-Jan-2021 | 5.49 | 5.49 | 5.49 | 5.49 | 1 | 0 | 30 | 0 | 0 |
| 01-Jan-2021 | 5.23 | 5.23 | 5.23 | 5.23 | 1 | 0 | 100 | 0 | 0 |
| 31-Dec-2020 | 4.99 | 4.99 | 4.99 | 4.99 | 1 | 0 | 17 | 0 | 0 |
| 30-Dec-2020 | 4.77 | 4.77 | 4.76 | 4.76 | 4 | 0.01 | 2,440 | 0.01 | -0 |
| 29-Dec-2020 | 4.76 | 4.76 | 4.76 | 4.76 | 3 | 0 | 700 | 0 | 0 |
| 28-Dec-2020 | 4.75 | 4.75 | 4.75 | 4.75 | 7 | 0 | 850 | 0 | 0 |
| 24-Dec-2020 | 5 | 5 | 5 | 5 | 1 | 0 | 100 | 0 | 0 |
| 22-Dec-2020 | 5 | 5 | 5 | 5 | 2 | 0 | 20 | 0 | 0 |
| 21-Dec-2020 | 5.35 | 5.35 | 5.20 | 5.20 | 5 | 0 | 123 | 0.15 | -0.10 |
| 18-Dec-2020 | 5.35 | 5.35 | 5.35 | 5.35 | 1 | 0 | 158 | 0 | 0 |
| 17-Dec-2020 | 5.50 | 5.50 | 5.35 | 5.35 | 2 | 0 | 76 | 0.15 | -0.20 |
| 16-Dec-2020 | 5.60 | 5.60 | 5.47 | 5.60 | 6 | 0 | 805 | 0.13 | 0 |
