Disa 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-Oct-2021 | 5,500 | 5,575 | 5,401 | 5,500 | 37 | 1.80 | 321 | 174 | 0 |
| 14-Oct-2021 | 5,450 | 5,480 | 5,400 | 5,462 | 37 | 0.83 | 115 | 80 | 12.30 |
| 13-Oct-2021 | 5,549 | 5,549 | 5,401 | 5,426 | 45 | 1.08 | 168 | 148 | -123 |
| 12-Oct-2021 | 5,415 | 5,525 | 5,415 | 5,515 | 31 | 0.41 | 73 | 110 | 100 |
| 11-Oct-2021 | 5,525 | 5,544 | 5,452 | 5,468 | 29 | 0.54 | 87 | 92.40 | -57 |
| 08-Oct-2021 | 5,798 | 5,798 | 5,400 | 5,404 | 61 | 2.70 | 456 | 398 | -394 |
| 07-Oct-2021 | 5,535 | 5,669 | 5,535 | 5,535 | 40 | 0.97 | 168 | 134 | 0.25 |
| 06-Oct-2021 | 5,570 | 5,670 | 5,570 | 5,644 | 23 | 0.86 | 150 | 100 | 73.60 |
| 05-Oct-2021 | 5,550 | 5,665 | 5,501 | 5,566 | 31 | 0.63 | 97 | 164 | 16 |
| 04-Oct-2021 | 5,511 | 5,575 | 5,420 | 5,550 | 92 | 2.21 | 316 | 155 | 39 |
| 01-Oct-2021 | 5,580 | 5,580 | 5,505 | 5,515 | 10 | 0.20 | 35 | 75 | -65 |
| 30-Sep-2021 | 5,575 | 5,595 | 5,500 | 5,584 | 13 | 0.16 | 27 | 94.90 | 8.50 |
| 29-Sep-2021 | 5,511 | 5,575 | 5,500 | 5,531 | 11 | 0.20 | 29 | 75 | 19.90 |
| 28-Sep-2021 | 5,569 | 5,615 | 5,400 | 5,546 | 53 | 1.12 | 158 | 215 | -23 |
| 27-Sep-2021 | 5,525 | 5,649 | 5,413 | 5,472 | 39 | 1.26 | 200 | 236 | -53 |
| 24-Sep-2021 | 5,500 | 5,606 | 5,500 | 5,604 | 20 | 0.30 | 51 | 106 | 104 |
| 23-Sep-2021 | 5,650 | 5,699 | 5,463 | 5,534 | 89 | 2.23 | 344 | 236 | -116 |
| 22-Sep-2021 | 5,575 | 5,725 | 5,575 | 5,666 | 19 | 0.38 | 56 | 150 | 90.40 |
| 21-Sep-2021 | 5,450 | 5,669 | 5,450 | 5,640 | 65 | 3.34 | 416 | 219 | 190 |
| 20-Sep-2021 | 5,620 | 5,673 | 5,550 | 5,642 | 26 | 0.62 | 63 | 123 | 21.90 |
QuickLinks for Disa India Ltd.
