Cox & Kings Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
13-Apr-2021 | 1.15 | 1.15 | 1.10 | 1.10 | 1,420 | 0.28 | 250,052 | 0.05 | -0 |
12-Apr-2021 | 1.10 | 1.20 | 1.10 | 1.10 | 182 | 0.43 | 382,111 | 0.10 | 0 |
09-Apr-2021 | 1.20 | 1.20 | 1.15 | 1.15 | 109 | 0.22 | 190,823 | 0.05 | -0.10 |
08-Apr-2021 | 1.20 | 1.20 | 1.15 | 1.15 | 6,737 | 0.18 | 152,715 | 0.05 | -0.10 |
07-Apr-2021 | 1.20 | 1.20 | 1.15 | 1.20 | 124 | 0.54 | 462,341 | 0.05 | 0 |
06-Apr-2021 | 1.20 | 1.20 | 1.15 | 1.15 | 97 | 0.15 | 123,150 | 0.05 | -0.10 |
05-Apr-2021 | 1.20 | 1.20 | 1.15 | 1.15 | 145 | 0.34 | 283,788 | 0.05 | -0.10 |
01-Apr-2021 | 1.15 | 1.15 | 1.10 | 1.15 | 65 | 0.14 | 119,435 | 0.05 | 0 |
31-Mar-2021 | 1.10 | 1.20 | 1.10 | 1.10 | 203 | 0.26 | 225,485 | 0.10 | 0 |
30-Mar-2021 | 1.15 | 1.20 | 1.10 | 1.15 | 313 | 0.78 | 677,118 | 0.10 | 0 |
26-Mar-2021 | 1.20 | 1.20 | 1.10 | 1.15 | 142 | 0.34 | 301,390 | 0.10 | -0.10 |
25-Mar-2021 | 1.15 | 1.20 | 1.15 | 1.15 | 263 | 0.44 | 383,350 | 0.05 | 0 |
24-Mar-2021 | 1.25 | 1.25 | 1.20 | 1.20 | 98 | 0.16 | 128,170 | 0.05 | -0.10 |
23-Mar-2021 | 1.20 | 1.30 | 1.20 | 1.25 | 144 | 0.48 | 396,924 | 0.10 | 0.05 |
22-Mar-2021 | 1.30 | 1.30 | 1.20 | 1.25 | 155 | 0.20 | 156,868 | 0.10 | -0.10 |
19-Mar-2021 | 1.30 | 1.30 | 1.20 | 1.25 | 150 | 0.26 | 212,323 | 0.10 | -0.10 |
18-Mar-2021 | 1.30 | 1.30 | 1.20 | 1.25 | 107 | 0.24 | 192,075 | 0.10 | -0.10 |
17-Mar-2021 | 1.25 | 1.35 | 1.25 | 1.25 | 187 | 0.60 | 478,774 | 0.10 | 0 |
16-Mar-2021 | 1.30 | 1.35 | 1.25 | 1.30 | 222 | 0.30 | 235,978 | 0.10 | 0 |
15-Mar-2021 | 1.30 | 1.30 | 1.30 | 1.30 | 151 | 0.28 | 211,969 | 0 | 0 |