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 () | ||||||||
| 01-Mar-2021 | 95 | 96.50 | 90.90 | 95.10 | 44 | 1.16 | 11,858 | 5.60 | 0.10 |
| 26-Feb-2021 | 94.40 | 97.50 | 93 | 94.50 | 64 | 0.84 | 6,062 | 4.50 | 0.05 |
| 25-Feb-2021 | 96.90 | 97.80 | 93.10 | 94.40 | 72 | 0.85 | 7,587 | 4.70 | -2.50 |
| 24-Feb-2021 | 94 | 97 | 94 | 96.90 | 50 | 0.20 | 1,597 | 3 | 2.85 |
| 23-Feb-2021 | 95.40 | 95.40 | 90 | 94 | 72 | 0.55 | 5,039 | 5.40 | -1.50 |
| 22-Feb-2021 | 97 | 97 | 91.60 | 91.80 | 141 | 1.40 | 13,414 | 5.45 | -5.20 |
| 19-Feb-2021 | 98 | 102 | 93.40 | 96.40 | 209 | 3.53 | 37,609 | 8.60 | -1.70 |
| 18-Feb-2021 | 99.30 | 105 | 96.50 | 98.30 | 163 | 2.85 | 29,066 | 8.15 | -1 |
| 17-Feb-2021 | 102 | 103 | 102 | 102 | 85 | 0.80 | 7,887 | 1.45 | 0 |
| 16-Feb-2021 | 102 | 107 | 99.30 | 107 | 116 | 0.93 | 8,990 | 7.75 | 4.85 |
| 15-Feb-2021 | 109 | 109 | 102 | 104 | 133 | 1.31 | 12,544 | 6.80 | -4.60 |
| 12-Feb-2021 | 112 | 114 | 106 | 108 | 162 | 2.42 | 22,242 | 8 | -4 |
| 11-Feb-2021 | 113 | 114 | 103 | 112 | 380 | 8.11 | 72,122 | 10.50 | -1.50 |
| 10-Feb-2021 | 98.10 | 108 | 97.90 | 108 | 306 | 9.90 | 97,580 | 10.30 | 10.20 |
| 09-Feb-2021 | 102 | 107 | 102 | 103 | 96 | 1.34 | 12,875 | 4.65 | 1.05 |
| 08-Feb-2021 | 109 | 110 | 101 | 102 | 139 | 2.05 | 19,263 | 8.95 | -7.30 |
| 05-Feb-2021 | 109 | 109 | 100 | 106 | 185 | 1.93 | 18,188 | 8.75 | -2.70 |
| 04-Feb-2021 | 99 | 104 | 98.50 | 104 | 162 | 2.44 | 23,700 | 5.30 | 4.85 |
| 03-Feb-2021 | 98 | 99 | 91.80 | 98.90 | 198 | 2.75 | 28,318 | 7.20 | 0.95 |
| 02-Feb-2021 | 90 | 94.70 | 87.90 | 94.30 | 107 | 1.96 | 21,191 | 6.80 | 4.25 |
