BDH Industries 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 | 84.10 | 88.50 | 84 | 87 | 71 | 0.85 | 9,906 | 4.50 | 2.95 |
| 14-Jan-2021 | 84.50 | 88.50 | 83 | 86.10 | 39 | 0.28 | 3,323 | 5.50 | 1.55 |
| 13-Jan-2021 | 88 | 90.80 | 84 | 85.80 | 78 | 0.44 | 5,102 | 6.75 | -2.20 |
| 12-Jan-2021 | 88 | 91 | 87.60 | 87.90 | 61 | 0.42 | 4,779 | 3.40 | -0.10 |
| 11-Jan-2021 | 89 | 91.40 | 86.50 | 88 | 74 | 0.59 | 6,680 | 4.85 | -1.10 |
| 08-Jan-2021 | 87.50 | 87.50 | 82.50 | 87 | 69 | 1.06 | 12,336 | 5 | -0.50 |
| 07-Jan-2021 | 86 | 88.50 | 82.30 | 85.70 | 45 | 0.55 | 6,391 | 6.20 | -0.30 |
| 06-Jan-2021 | 91.30 | 91.30 | 86.10 | 86.20 | 77 | 0.76 | 8,573 | 5.15 | -5.10 |
| 05-Jan-2021 | 83.60 | 87.50 | 83.60 | 87 | 99 | 0.75 | 8,660 | 3.95 | 3.40 |
| 04-Jan-2021 | 84.70 | 86 | 83.30 | 85.30 | 74 | 0.95 | 11,196 | 2.75 | 0.60 |
| 01-Jan-2021 | 81.70 | 84 | 80 | 83.50 | 52 | 0.40 | 4,851 | 4 | 1.80 |
| 31-Dec-2020 | 84.30 | 84.30 | 80.40 | 83.80 | 24 | 0.24 | 2,865 | 3.90 | -0.50 |
| 30-Dec-2020 | 84.10 | 84.10 | 82 | 82.50 | 48 | 0.39 | 4,651 | 2.10 | -1.60 |
| 29-Dec-2020 | 84.60 | 84.60 | 79.50 | 82 | 39 | 0.21 | 2,511 | 5.15 | -2.60 |
| 28-Dec-2020 | 81 | 83 | 79 | 81.30 | 53 | 0.49 | 6,040 | 4 | 0.25 |
| 24-Dec-2020 | 81.80 | 84.60 | 81.80 | 82 | 38 | 0.93 | 11,220 | 2.85 | 0.20 |
| 23-Dec-2020 | 82 | 84.60 | 82 | 84.10 | 24 | 0.19 | 2,304 | 2.60 | 2.05 |
| 22-Dec-2020 | 84.80 | 84.80 | 77.40 | 81.90 | 43 | 0.16 | 1,994 | 7.45 | -2.90 |
| 21-Dec-2020 | 85.10 | 87.50 | 81.40 | 81.40 | 69 | 0.71 | 8,642 | 6.15 | -3.70 |
| 18-Dec-2020 | 84 | 86.50 | 81.50 | 85.60 | 93 | 1.72 | 20,442 | 5 | 1.60 |
