Gyscoal Alloys Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Jan-2021 | 3.25 | 3.25 | 3.05 | 3.15 | 97 | 0.15 | 38,070 | 0.20 | -0.10 |
| 15-Jan-2021 | 3.30 | 3.30 | 3.10 | 3.15 | 73 | 0.05 | 14,706 | 0.20 | -0.20 |
| 14-Jan-2021 | 3.25 | 3.25 | 3.10 | 3.20 | 91 | 0.05 | 14,623 | 0.15 | -0 |
| 13-Jan-2021 | 3.40 | 3.40 | 3.15 | 3.15 | 127 | 0.19 | 40,156 | 0.25 | -0.30 |
| 12-Jan-2021 | 3.30 | 3.40 | 3.20 | 3.25 | 80 | 0.10 | 25,889 | 0.20 | -0 |
| 11-Jan-2021 | 3.45 | 3.45 | 3.20 | 3.30 | 88 | 0.11 | 28,787 | 0.25 | -0.20 |
| 08-Jan-2021 | 3.60 | 3.60 | 3.35 | 3.35 | 103 | 0.18 | 48,431 | 0.25 | -0.30 |
| 07-Jan-2021 | 3.40 | 3.50 | 3.30 | 3.50 | 92 | 0.15 | 38,007 | 0.20 | 0.10 |
| 06-Jan-2021 | 3.35 | 3.50 | 3.20 | 3.40 | 121 | 0.34 | 79,969 | 0.30 | 0.05 |
| 05-Jan-2021 | 3.25 | 3.35 | 3.15 | 3.35 | 123 | 0.37 | 97,473 | 0.20 | 0.10 |
| 04-Jan-2021 | 3.20 | 3.30 | 3.15 | 3.20 | 144 | 0.14 | 41,585 | 0.15 | 0 |
| 01-Jan-2021 | 3.35 | 3.35 | 3.10 | 3.15 | 105 | 0.19 | 38,661 | 0.25 | -0.20 |
| 31-Dec-2020 | 3.20 | 3.30 | 3.05 | 3.25 | 230 | 0.24 | 55,294 | 0.25 | 0.05 |
| 30-Dec-2020 | 3.25 | 3.25 | 3.10 | 3.20 | 41 | 0.06 | 17,684 | 0.15 | -0 |
| 29-Dec-2020 | 3.20 | 3.25 | 3.05 | 3.20 | 105 | 0.09 | 27,078 | 0.20 | 0 |
| 28-Dec-2020 | 3.10 | 3.20 | 3.10 | 3.15 | 51 | 0.05 | 15,087 | 0.10 | 0.05 |
| 24-Dec-2020 | 3.15 | 3.25 | 3.05 | 3.20 | 80 | 0.20 | 61,605 | 0.20 | 0.05 |
| 23-Dec-2020 | 3.15 | 3.20 | 3 | 3.10 | 93 | 0.10 | 32,937 | 0.20 | -0 |
| 22-Dec-2020 | 2.90 | 3.15 | 2.85 | 3.15 | 62 | 0.05 | 15,465 | 0.30 | 0.25 |
| 21-Dec-2020 | 3 | 3.20 | 3 | 3 | 82 | 0.18 | 38,194 | 0.20 | 0 |
