Bharat Bhushan Finance & Commodity Brokers Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Jan-2021 | 16.70 | 20 | 16.70 | 18.50 | 44 | 0.15 | 6,210 | 3.30 | 1.75 |
| 15-Jan-2021 | 19.50 | 19.50 | 17.20 | 18.50 | 15 | 0.03 | 1,441 | 2.35 | -1.10 |
| 14-Jan-2021 | 18.90 | 18.90 | 16.90 | 17.90 | 21 | 0.02 | 622 | 2 | -1 |
| 13-Jan-2021 | 18.90 | 18.90 | 18 | 18 | 20 | 0.04 | 1,450 | 0.90 | -0.90 |
| 12-Jan-2021 | 18.90 | 18.90 | 18 | 18.10 | 13 | 0.01 | 513 | 0.90 | -0.80 |
| 11-Jan-2021 | 18.20 | 19.50 | 17.20 | 18.50 | 25 | 0.02 | 945 | 2.25 | 0.30 |
| 08-Jan-2021 | 17.10 | 19.60 | 17.10 | 17.80 | 24 | 0.04 | 1,604 | 2.55 | 0.75 |
| 07-Jan-2021 | 19 | 19 | 17.80 | 18 | 36 | 0.08 | 3,438 | 1.25 | -1 |
| 06-Jan-2021 | 17.70 | 19.50 | 17.70 | 19 | 23 | 0.09 | 4,358 | 1.85 | 1.30 |
| 05-Jan-2021 | 18.90 | 19 | 18.60 | 19 | 28 | 0.07 | 3,533 | 0.35 | 0.10 |
| 04-Jan-2021 | 19.70 | 19.70 | 16.30 | 18.60 | 45 | 0.08 | 2,663 | 3.35 | -1.10 |
| 01-Jan-2021 | 16.70 | 18 | 16.70 | 18 | 17 | 0.01 | 362 | 1.35 | 1.35 |
| 31-Dec-2020 | 19 | 19 | 15.70 | 17 | 33 | 0.08 | 2,425 | 3.30 | -2.10 |
| 30-Dec-2020 | 18.30 | 18.30 | 17.30 | 17.40 | 8 | 0.01 | 200 | 1 | -0.90 |
| 29-Dec-2020 | 18 | 18.80 | 17 | 18.30 | 22 | 0.04 | 1,883 | 1.75 | 0.25 |
| 28-Dec-2020 | 17.30 | 18.10 | 17.30 | 18 | 18 | 0.03 | 1,457 | 0.80 | 0.75 |
| 24-Dec-2020 | 18.50 | 18.50 | 17.20 | 17.20 | 9 | 0.01 | 306 | 1.30 | -1.30 |
| 23-Dec-2020 | 17.70 | 18 | 17.10 | 17.90 | 9 | 0.02 | 813 | 0.90 | 0.20 |
| 22-Dec-2020 | 17.50 | 17.50 | 15.30 | 17.50 | 23 | 0.04 | 1,557 | 2.25 | -0.10 |
| 21-Dec-2020 | 18.10 | 18.10 | 16.40 | 16.40 | 18 | 0.03 | 1,538 | 1.65 | -1.70 |
