Caprihans India Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 21-Jan-2021 | 87.20 | 92 | 83.10 | 86 | 85 | 0.53 | 5,485 | 8.95 | -1.30 |
| 20-Jan-2021 | 85.20 | 88.20 | 83.90 | 87.10 | 73 | 0.34 | 3,627 | 4.35 | 1.90 |
| 19-Jan-2021 | 80.30 | 88.50 | 80.30 | 85.20 | 113 | 0.60 | 4,050 | 8.25 | 4.95 |
| 18-Jan-2021 | 84 | 84 | 76 | 78.80 | 130 | 0.57 | 4,553 | 8 | -5.30 |
| 15-Jan-2021 | 85.10 | 85.20 | 82 | 83.40 | 54 | 0.43 | 4,293 | 3.15 | -1.80 |
| 14-Jan-2021 | 85.40 | 87.20 | 84.60 | 85 | 51 | 0.25 | 2,247 | 2.65 | -0.30 |
| 13-Jan-2021 | 89 | 89 | 83.70 | 86.80 | 80 | 0.44 | 4,591 | 5.30 | -2.20 |
| 12-Jan-2021 | 85.80 | 90 | 85.70 | 88.60 | 40 | 0.33 | 3,354 | 4.35 | 2.85 |
| 11-Jan-2021 | 94.80 | 94.80 | 87 | 88 | 111 | 0.47 | 4,455 | 7.80 | -6.80 |
| 08-Jan-2021 | 95 | 95.50 | 90.60 | 91.10 | 140 | 0.67 | 6,442 | 4.90 | -4 |
| 07-Jan-2021 | 99.80 | 100 | 90.50 | 92.90 | 335 | 2.71 | 15,936 | 9.55 | -7 |
| 06-Jan-2021 | 98.80 | 100 | 92.10 | 93.30 | 392 | 2.83 | 16,724 | 7.90 | -5.50 |
| 05-Jan-2021 | 83 | 96.40 | 82 | 96 | 587 | 6.59 | 35,508 | 14.40 | 13.10 |
| 04-Jan-2021 | 86 | 86.70 | 83.70 | 85.80 | 66 | 0.40 | 4,250 | 3.05 | -0.20 |
| 01-Jan-2021 | 87.80 | 87.80 | 83.70 | 86.50 | 70 | 0.36 | 3,399 | 4.15 | -1.30 |
| 31-Dec-2020 | 86.60 | 88 | 85 | 86.60 | 68 | 0.41 | 4,252 | 3 | 0.05 |
| 30-Dec-2020 | 87.80 | 87.90 | 85.10 | 87 | 75 | 0.67 | 7,084 | 2.80 | -0.80 |
| 29-Dec-2020 | 84 | 89.90 | 84 | 87.30 | 289 | 2.45 | 16,198 | 5.85 | 3.30 |
| 28-Dec-2020 | 78.90 | 86 | 75.80 | 84.40 | 417 | 3.60 | 24,449 | 10.20 | 5.55 |
| 24-Dec-2020 | 77.50 | 80 | 76.40 | 78 | 69 | 0.62 | 6,351 | 3.65 | 0.50 |
| 23-Dec-2020 | 75 | 78 | 74.40 | 75.70 | 66 | 0.24 | 1,876 | 3.65 | 0.70 |
| 22-Dec-2020 | 70.60 | 75.60 | 70.60 | 73 | 60 | 0.32 | 3,914 | 5 | 2.45 |
