Cranes Software International Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 24-Feb-2021 | 1.51 | 1.51 | 1.51 | 1.51 | 24 | 0.05 | 33,599 | 0 | 0 |
| 23-Feb-2021 | 1.49 | 1.49 | 1.49 | 1.49 | 24 | 0.04 | 25,336 | 0 | 0 |
| 22-Feb-2021 | 1.47 | 1.47 | 1.47 | 1.47 | 35 | 0.12 | 81,047 | 0 | 0 |
| 19-Feb-2021 | 1.45 | 1.45 | 1.45 | 1.45 | 30 | 0.04 | 24,933 | 0 | 0 |
| 18-Feb-2021 | 1.43 | 1.43 | 1.43 | 1.43 | 28 | 0.03 | 20,487 | 0 | 0 |
| 17-Feb-2021 | 1.41 | 1.41 | 1.41 | 1.41 | 19 | 0.03 | 23,275 | 0 | 0 |
| 16-Feb-2021 | 1.39 | 1.39 | 1.39 | 1.39 | 35 | 0.04 | 28,027 | 0 | 0 |
| 15-Feb-2021 | 1.36 | 1.37 | 1.36 | 1.37 | 29 | 0.07 | 52,355 | 0.01 | 0.01 |
| 12-Feb-2021 | 1.35 | 1.35 | 1.31 | 1.35 | 64 | 0.09 | 65,535 | 0.04 | 0 |
| 11-Feb-2021 | 1.33 | 1.33 | 1.29 | 1.33 | 153 | 0.51 | 385,797 | 0.04 | 0 |
| 10-Feb-2021 | 1.31 | 1.31 | 1.31 | 1.31 | 46 | 0.08 | 61,403 | 0 | 0 |
| 09-Feb-2021 | 1.29 | 1.29 | 1.27 | 1.29 | 43 | 0.09 | 71,946 | 0.02 | 0 |
| 08-Feb-2021 | 1.27 | 1.27 | 1.27 | 1.27 | 62 | 0.04 | 33,631 | 0 | 0 |
| 05-Feb-2021 | 1.25 | 1.25 | 1.25 | 1.25 | 54 | 0.06 | 49,481 | 0 | 0 |
| 04-Feb-2021 | 1.23 | 1.23 | 1.23 | 1.23 | 40 | 0.08 | 66,342 | 0 | 0 |
| 03-Feb-2021 | 1.21 | 1.21 | 1.21 | 1.21 | 104 | 0.10 | 86,355 | 0 | 0 |
| 02-Feb-2021 | 1.19 | 1.19 | 1.19 | 1.19 | 83 | 0.21 | 174,416 | 0 | 0 |
| 01-Feb-2021 | 1.17 | 1.17 | 1.17 | 1.17 | 56 | 0.06 | 49,889 | 0 | 0 |
| 29-Jan-2021 | 1.15 | 1.15 | 1.15 | 1.15 | 42 | 0.07 | 58,225 | 0 | 0 |
| 28-Jan-2021 | 1.13 | 1.13 | 1.13 | 1.13 | 40 | 0.04 | 39,388 | 0 | 0 |
| 27-Jan-2021 | 1.10 | 1.11 | 1.03 | 1.11 | 100 | 0.09 | 84,732 | 0.08 | 0.01 |
| 25-Jan-2021 | 1.06 | 1.06 | 0.97 | 1.06 | 106 | 0.11 | 103,935 | 0.09 | 0 |
