DCM Financial Services Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 15-Jan-2021 | 2.10 | 2.10 | 2.10 | 2.10 | 5 | 0 | 550 | 0 | 0 |
| 14-Jan-2021 | 2.30 | 2.30 | 2.20 | 2.20 | 11 | 0.01 | 3,900 | 0.10 | -0.10 |
| 13-Jan-2021 | 2.20 | 2.30 | 2.10 | 2.30 | 21 | 0.03 | 12,702 | 0.20 | 0.10 |
| 12-Jan-2021 | 2.20 | 2.20 | 2.15 | 2.20 | 27 | 0.03 | 11,891 | 0.05 | 0 |
| 11-Jan-2021 | 2.05 | 2.10 | 2.05 | 2.10 | 16 | 0.03 | 12,706 | 0.05 | 0.05 |
| 08-Jan-2021 | 1.95 | 2 | 1.90 | 2 | 47 | 0.04 | 17,055 | 0.10 | 0.05 |
| 07-Jan-2021 | 1.95 | 1.95 | 1.90 | 1.95 | 29 | 0.05 | 27,372 | 0.05 | 0 |
| 06-Jan-2021 | 1.90 | 1.90 | 1.80 | 1.90 | 27 | 0.03 | 16,351 | 0.10 | 0 |
| 05-Jan-2021 | 1.85 | 1.85 | 1.75 | 1.85 | 47 | 0.03 | 17,002 | 0.10 | 0 |
| 04-Jan-2021 | 1.80 | 1.80 | 1.80 | 1.80 | 21 | 0.01 | 3,274 | 0 | 0 |
| 01-Jan-2021 | 1.75 | 1.80 | 1.70 | 1.75 | 27 | 0.03 | 15,506 | 0.10 | 0 |
| 31-Dec-2020 | 1.70 | 1.75 | 1.65 | 1.75 | 25 | 0.03 | 17,037 | 0.10 | 0.05 |
| 30-Dec-2020 | 1.75 | 1.75 | 1.70 | 1.70 | 15 | 0 | 2,057 | 0.05 | -0.10 |
| 29-Dec-2020 | 1.70 | 1.70 | 1.65 | 1.70 | 25 | 0.01 | 6,830 | 0.05 | 0 |
| 28-Dec-2020 | 1.65 | 1.65 | 1.55 | 1.65 | 17 | 0.01 | 6,885 | 0.10 | 0 |
| 24-Dec-2020 | 1.55 | 1.60 | 1.50 | 1.60 | 24 | 0.01 | 8,006 | 0.10 | 0.05 |
| 23-Dec-2020 | 1.50 | 1.55 | 1.45 | 1.55 | 17 | 0.03 | 17,694 | 0.10 | 0.05 |
| 22-Dec-2020 | 1.50 | 1.50 | 1.50 | 1.50 | 18 | 0.03 | 18,910 | 0 | 0 |
| 21-Dec-2020 | 1.60 | 1.65 | 1.55 | 1.55 | 20 | 0.03 | 16,255 | 0.10 | -0.10 |
| 18-Dec-2020 | 1.70 | 1.70 | 1.60 | 1.60 | 31 | 0.04 | 24,613 | 0.10 | -0.10 |
| 17-Dec-2020 | 1.70 | 1.70 | 1.60 | 1.65 | 34 | 0.04 | 21,683 | 0.10 | -0.10 |
| 16-Dec-2020 | 1.65 | 1.65 | 1.65 | 1.65 | 11 | 0.02 | 9,585 | 0 | 0 |
