H. S. India Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
22-Jan-2021 | 4.89 | 4.89 | 4.89 | 4.89 | 13 | 0.03 | 6,956 | 0 | 0 |
21-Jan-2021 | 4.66 | 4.66 | 4.66 | 4.66 | 2 | 0.01 | 2,000 | 0 | 0 |
20-Jan-2021 | 5.05 | 5.33 | 4.84 | 4.84 | 5 | 0.01 | 1,000 | 0.49 | -0.20 |
19-Jan-2021 | 4.85 | 5.09 | 4.85 | 5.09 | 9 | 0.01 | 1,734 | 0.24 | 0.24 |
18-Jan-2021 | 5.25 | 5.25 | 4.86 | 4.86 | 17 | 0.01 | 1,290 | 0.39 | -0.40 |
15-Jan-2021 | 5.08 | 5.09 | 5.08 | 5.09 | 9 | 0.07 | 13,234 | 0.01 | 0.01 |
14-Jan-2021 | 4.85 | 4.86 | 4.85 | 4.86 | 6 | 0.03 | 6,990 | 0.01 | 0.01 |
13-Jan-2021 | 4.63 | 4.63 | 4.63 | 4.63 | 11 | 0.11 | 24,501 | 0 | 0 |
12-Jan-2021 | 4.41 | 4.41 | 4.41 | 4.41 | 2 | 0 | 510 | 0 | 0 |
11-Jan-2021 | 4.57 | 4.57 | 4.20 | 4.20 | 10 | 0.04 | 8,200 | 0.37 | -0.40 |
07-Jan-2021 | 4.78 | 4.78 | 4.36 | 4.36 | 13 | 0.01 | 2,900 | 0.42 | -0.40 |
06-Jan-2021 | 5.02 | 5.02 | 4.56 | 4.56 | 9 | 0.01 | 1,761 | 0.46 | -0.50 |
04-Jan-2021 | 4.79 | 4.79 | 4.79 | 4.79 | 3 | 0 | 555 | 0 | 0 |
01-Jan-2021 | 4.57 | 4.57 | 4.57 | 4.57 | 1 | 0 | 5 | 0 | 0 |
31-Dec-2020 | 5.30 | 5.30 | 4.80 | 4.81 | 5 | 0 | 364 | 0.50 | -0.50 |
30-Dec-2020 | 5.04 | 5.05 | 5.04 | 5.05 | 7 | 0.01 | 1,500 | 0.01 | 0.01 |
29-Dec-2020 | 5.02 | 5.47 | 5.02 | 5.30 | 3 | 0 | 510 | 0.45 | 0.28 |
28-Dec-2020 | 5 | 5.28 | 5 | 5.28 | 2 | 0 | 500 | 0.28 | 0.28 |
24-Dec-2020 | 5.03 | 5.03 | 4.90 | 5.03 | 9 | 0 | 400 | 0.13 | 0 |
23-Dec-2020 | 4.85 | 4.85 | 4.65 | 4.80 | 15 | 0.04 | 7,264 | 0.20 | -0 |