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 () | ||||||||
| 26-Feb-2021 | 84.80 | 84.80 | 82.60 | 84.20 | 54 | 0.33 | 2,672 | 2.20 | -0.50 |
| 25-Feb-2021 | 84.10 | 85.40 | 83.10 | 83.60 | 45 | 0.34 | 3,490 | 2.30 | -0.50 |
| 24-Feb-2021 | 84.90 | 84.90 | 82.40 | 82.50 | 20 | 0.19 | 2,151 | 2.50 | -2.40 |
| 23-Feb-2021 | 85.10 | 85.10 | 82.10 | 83.40 | 74 | 0.51 | 4,401 | 3 | -1.80 |
| 22-Feb-2021 | 84 | 87 | 81.10 | 84.90 | 54 | 0.39 | 4,107 | 5.90 | 0.85 |
| 19-Feb-2021 | 87 | 87 | 85.40 | 86.10 | 36 | 0.20 | 2,088 | 1.65 | -0.90 |
| 18-Feb-2021 | 87.50 | 89.80 | 85 | 86.50 | 57 | 0.55 | 3,982 | 4.80 | -1 |
| 17-Feb-2021 | 88 | 89.40 | 86.80 | 87 | 28 | 0.08 | 931 | 2.55 | -1 |
| 16-Feb-2021 | 91.30 | 91.30 | 87 | 88 | 27 | 0.20 | 1,675 | 4.25 | -3.30 |
| 15-Feb-2021 | 87.50 | 91.50 | 87.10 | 89.20 | 67 | 0.50 | 4,202 | 4.40 | 1.70 |
| 12-Feb-2021 | 90 | 90 | 82 | 87.40 | 52 | 0.40 | 3,956 | 8 | -2.70 |
| 11-Feb-2021 | 90 | 92.30 | 86.50 | 89.60 | 124 | 1.11 | 10,766 | 5.75 | -0.40 |
| 10-Feb-2021 | 82.70 | 94 | 80.30 | 87.90 | 241 | 2.94 | 24,744 | 13.70 | 5.20 |
| 09-Feb-2021 | 83.30 | 83.70 | 80.70 | 80.70 | 71 | 0.62 | 6,470 | 2.95 | -2.60 |
| 08-Feb-2021 | 83 | 86 | 83 | 83.60 | 74 | 0.91 | 10,211 | 2.95 | 0.60 |
| 05-Feb-2021 | 82.50 | 85 | 82 | 82.80 | 33 | 0.33 | 3,850 | 2.95 | 0.25 |
| 04-Feb-2021 | 84 | 84.60 | 81.40 | 81.80 | 58 | 0.38 | 3,926 | 3.25 | -2.20 |
| 03-Feb-2021 | 79.50 | 84.40 | 79.50 | 82.70 | 63 | 0.27 | 2,478 | 4.85 | 3.20 |
| 02-Feb-2021 | 81 | 83.50 | 79.10 | 82.20 | 28 | 0.10 | 974 | 4.40 | 1.20 |
| 01-Feb-2021 | 85.50 | 85.50 | 72.40 | 81 | 94 | 0.51 | 3,597 | 13.10 | -4.50 |
