Facor Alloys Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
19-Jan-2021 | 3.35 | 3.49 | 3.25 | 3.40 | 123 | 0.35 | 101,373 | 0.24 | 0.05 |
18-Jan-2021 | 3.50 | 3.63 | 3.29 | 3.35 | 235 | 1.14 | 335,830 | 0.34 | -0.20 |
15-Jan-2021 | 3.65 | 3.75 | 3.45 | 3.46 | 208 | 0.77 | 219,434 | 0.30 | -0.20 |
14-Jan-2021 | 3.70 | 3.88 | 3.56 | 3.63 | 203 | 0.79 | 214,450 | 0.32 | -0.10 |
13-Jan-2021 | 3.87 | 3.95 | 3.68 | 3.74 | 248 | 1.46 | 389,778 | 0.27 | -0.10 |
12-Jan-2021 | 3.97 | 4 | 3.80 | 3.87 | 313 | 1.47 | 380,765 | 0.20 | -0.10 |
11-Jan-2021 | 4.26 | 4.26 | 3.86 | 4 | 507 | 3.02 | 747,662 | 0.40 | -0.30 |
08-Jan-2021 | 4.06 | 4.06 | 4.06 | 4.06 | 188 | 1.63 | 401,969 | 0 | 0 |
07-Jan-2021 | 3.86 | 3.87 | 3.80 | 3.87 | 345 | 2.54 | 656,538 | 0.07 | 0.01 |
06-Jan-2021 | 3.60 | 3.69 | 3.41 | 3.69 | 237 | 4.40 | 1,195,812 | 0.28 | 0.09 |
05-Jan-2021 | 3.40 | 3.56 | 3.39 | 3.52 | 240 | 1.77 | 502,445 | 0.17 | 0.12 |
04-Jan-2021 | 3.45 | 3.59 | 3.33 | 3.42 | 308 | 1.09 | 313,572 | 0.26 | -0 |
01-Jan-2021 | 3.51 | 3.51 | 3.21 | 3.48 | 251 | 0.79 | 228,308 | 0.30 | -0 |
31-Dec-2020 | 3.22 | 3.36 | 3.15 | 3.36 | 288 | 1.74 | 523,630 | 0.21 | 0.14 |
30-Dec-2020 | 3.31 | 3.33 | 3.10 | 3.21 | 237 | 1.56 | 480,944 | 0.23 | -0.10 |
29-Dec-2020 | 2.94 | 3.24 | 2.94 | 3.23 | 244 | 1.64 | 510,971 | 0.30 | 0.29 |
28-Dec-2020 | 2.95 | 3.09 | 2.83 | 3.09 | 151 | 0.84 | 274,242 | 0.26 | 0.14 |
24-Dec-2020 | 3 | 3 | 2.90 | 2.95 | 123 | 1.34 | 453,193 | 0.10 | -0 |
23-Dec-2020 | 2.85 | 2.90 | 2.72 | 2.89 | 144 | 1.09 | 382,420 | 0.18 | 0.04 |
22-Dec-2020 | 2.85 | 3 | 2.85 | 2.85 | 130 | 0.68 | 237,531 | 0.15 | 0 |
21-Dec-2020 | 3.15 | 3.15 | 3 | 3 | 154 | 1.13 | 374,959 | 0.15 | -0.20 |