COSCO (India) 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 | 109 | 109 | 102 | 104 | 73 | 0.27 | 1,557 | 7 | -5.40 |
| 15-Jan-2021 | 112 | 113 | 103 | 106 | 152 | 0.75 | 4,454 | 10 | -6.40 |
| 14-Jan-2021 | 112 | 115 | 106 | 112 | 175 | 0.71 | 4,628 | 8.65 | -0 |
| 13-Jan-2021 | 113 | 115 | 105 | 106 | 258 | 1.10 | 7,091 | 9.65 | -6.90 |
| 12-Jan-2021 | 111 | 118 | 109 | 113 | 789 | 4.26 | 22,452 | 9.05 | 1.75 |
| 11-Jan-2021 | 92.50 | 109 | 86.20 | 109 | 679 | 7.24 | 35,162 | 22.60 | 16.30 |
| 08-Jan-2021 | 84.80 | 92 | 82.70 | 90.70 | 183 | 1.58 | 10,503 | 9.35 | 5.85 |
| 07-Jan-2021 | 84 | 85.50 | 83.20 | 83.80 | 33 | 0.12 | 1,270 | 2.35 | -0.30 |
| 06-Jan-2021 | 85.50 | 85.50 | 83 | 83.10 | 29 | 0.08 | 702 | 2.50 | -2.50 |
| 05-Jan-2021 | 83.10 | 85.50 | 82.70 | 84.20 | 45 | 0.10 | 779 | 2.80 | 1.15 |
| 04-Jan-2021 | 86 | 86 | 84 | 84 | 18 | 0.12 | 1,401 | 2 | -2 |
| 01-Jan-2021 | 85 | 85 | 82.60 | 83.20 | 27 | 0.33 | 3,019 | 2.40 | -1.80 |
| 31-Dec-2020 | 84 | 87 | 83.30 | 83.60 | 14 | 0.06 | 675 | 3.70 | -0.40 |
| 30-Dec-2020 | 82 | 85 | 81.30 | 82.40 | 33 | 0.15 | 1,125 | 3.65 | 0.40 |
| 29-Dec-2020 | 83.50 | 85.50 | 83 | 84.30 | 20 | 0.14 | 1,259 | 2.45 | 0.80 |
| 28-Dec-2020 | 86 | 87 | 82 | 83.10 | 51 | 0.38 | 3,392 | 5 | -3 |
| 24-Dec-2020 | 86.60 | 86.60 | 84 | 85.30 | 11 | 0.02 | 182 | 2.60 | -1.30 |
| 23-Dec-2020 | 84.90 | 87 | 83.80 | 84.10 | 41 | 0.22 | 1,520 | 3.20 | -0.80 |
| 22-Dec-2020 | 82 | 83 | 79 | 79.70 | 27 | 0.12 | 1,102 | 3.95 | -2.30 |
| 21-Dec-2020 | 84 | 87.30 | 72.60 | 82.10 | 82 | 0.53 | 3,383 | 14.70 | -1.90 |
