Hi-Tech Pipes Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
12-Apr-2021 | 396 | 396 | 344 | 368 | 2,738 | 29.60 | 26,853 | 51.70 | -28 |
09-Apr-2021 | 400 | 404 | 390 | 396 | 1,618 | 22.30 | 15,643 | 14 | -4.10 |
08-Apr-2021 | 406 | 407 | 397 | 400 | 923 | 25.90 | 30,602 | 9.70 | -6.10 |
07-Apr-2021 | 409 | 409 | 400 | 404 | 1,367 | 23.90 | 23,266 | 9 | -5.20 |
06-Apr-2021 | 410 | 411 | 400 | 405 | 805 | 21.30 | 17,182 | 10.90 | -5.50 |
05-Apr-2021 | 408 | 408 | 389 | 404 | 1,850 | 30.70 | 32,294 | 18.20 | -3.70 |
01-Apr-2021 | 399 | 406 | 393 | 402 | 2,359 | 33.40 | 35,841 | 13.50 | 3.20 |
31-Mar-2021 | 395 | 400 | 385 | 397 | 2,876 | 31.10 | 25,711 | 14.70 | 2.15 |
30-Mar-2021 | 390 | 395 | 383 | 392 | 1,909 | 22.80 | 21,160 | 11.80 | 2.70 |
26-Mar-2021 | 369 | 389 | 369 | 385 | 2,507 | 36.50 | 33,809 | 19.70 | 16.30 |
25-Mar-2021 | 384 | 389 | 364 | 365 | 1,757 | 28.30 | 42,350 | 25.20 | -19 |
24-Mar-2021 | 382 | 392 | 381 | 383 | 1,547 | 29.10 | 27,700 | 10.70 | 1 |
23-Mar-2021 | 377 | 397 | 371 | 387 | 2,620 | 40.30 | 44,884 | 26.20 | 9.95 |
22-Mar-2021 | 362 | 378 | 358 | 374 | 769 | 21.60 | 23,815 | 20.60 | 12.10 |
19-Mar-2021 | 368 | 377 | 350 | 370 | 1,791 | 22.30 | 21,481 | 26.60 | 2.30 |
18-Mar-2021 | 374 | 378 | 362 | 368 | 1,624 | 19.30 | 15,386 | 16.30 | -6.40 |
17-Mar-2021 | 373 | 378 | 360 | 373 | 2,436 | 27.70 | 19,552 | 18.40 | 0.85 |
16-Mar-2021 | 356 | 383 | 355 | 371 | 5,418 | 53.30 | 66,505 | 28.40 | 15.70 |
15-Mar-2021 | 365 | 365 | 355 | 357 | 862 | 16 | 14,020 | 9.90 | -7.80 |