Denis Chem Lab Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Oct-2021 | 72.30 | 76.90 | 70.10 | 75.80 | 68 | 0.53 | 3,981 | 6.80 | 3.50 |
| 14-Oct-2021 | 82.80 | 82.80 | 72.30 | 74.20 | 84 | 0.58 | 5,954 | 10.60 | -8.60 |
| 13-Oct-2021 | 89 | 89 | 78.10 | 79.40 | 139 | 0.98 | 9,055 | 10.90 | -9.60 |
| 12-Oct-2021 | 95.30 | 95.30 | 85.30 | 86.80 | 147 | 1.47 | 12,926 | 10.10 | -8.60 |
| 11-Oct-2021 | 94.90 | 95.60 | 87.10 | 93.40 | 199 | 2.28 | 19,751 | 8.55 | -1.50 |
| 08-Oct-2021 | 91.50 | 91.50 | 85 | 91.50 | 336 | 4.70 | 42,475 | 6.50 | -0 |
| 07-Oct-2021 | 80 | 83.20 | 77.60 | 83.20 | 91 | 0.84 | 9,307 | 5.60 | 3.20 |
| 06-Oct-2021 | 75.40 | 75.80 | 73.10 | 75.70 | 118 | 1.55 | 17,764 | 2.70 | 0.25 |
| 05-Oct-2021 | 70 | 72.50 | 69.50 | 72.20 | 174 | 2.18 | 23,550 | 3 | 2.20 |
| 04-Oct-2021 | 65.30 | 69.10 | 65.30 | 69.10 | 88 | 1.44 | 19,348 | 3.75 | 3.75 |
| 01-Oct-2021 | 64.60 | 66.50 | 64.60 | 65.80 | 24 | 0.14 | 2,008 | 1.90 | 1.20 |
| 30-Sep-2021 | 64.90 | 66.40 | 64.50 | 64.80 | 63 | 0.55 | 5,212 | 1.90 | -0 |
| 29-Sep-2021 | 66.30 | 67.60 | 64.80 | 65.20 | 47 | 0.33 | 4,795 | 2.80 | -1.10 |
| 28-Sep-2021 | 66 | 68.70 | 65.80 | 65.90 | 40 | 0.34 | 4,005 | 2.95 | -0.10 |
| 27-Sep-2021 | 69.30 | 69.30 | 67 | 68.10 | 33 | 0.34 | 4,759 | 2.25 | -1.20 |
| 24-Sep-2021 | 65.90 | 69 | 65.40 | 67.10 | 80 | 0.65 | 6,947 | 3.65 | 1.20 |
| 23-Sep-2021 | 67.90 | 70 | 65.30 | 66.50 | 45 | 0.62 | 7,551 | 4.65 | -1.40 |
| 22-Sep-2021 | 66.50 | 67.60 | 63.10 | 67.20 | 57 | 0.68 | 6,845 | 4.50 | 0.65 |
| 21-Sep-2021 | 67 | 67 | 63 | 64.40 | 18 | 0.04 | 540 | 3.95 | -2.60 |
| 20-Sep-2021 | 67 | 67.90 | 64.80 | 64.90 | 50 | 0.26 | 3,433 | 3.05 | -2.20 |
QuickLinks for Denis Chem Lab Ltd.
