Hi-Tech Winding Systems Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 25-Feb-2021 | 9.65 | 9.65 | 9.17 | 9.65 | 12 | 0.07 | 7,128 | 0.48 | 0 |
| 24-Feb-2021 | 9.65 | 9.65 | 9.17 | 9.65 | 3 | 0.01 | 1,013 | 0.48 | 0 |
| 23-Feb-2021 | 9.65 | 9.65 | 9.20 | 9.65 | 7 | 0.02 | 2,130 | 0.45 | 0 |
| 22-Feb-2021 | 9.35 | 9.65 | 9.18 | 9.65 | 16 | 0.01 | 1,333 | 0.47 | 0.30 |
| 19-Feb-2021 | 9.40 | 9.65 | 9.40 | 9.65 | 19 | 0.03 | 3,140 | 0.25 | 0.25 |
| 18-Feb-2021 | 9.89 | 9.89 | 9.89 | 9.89 | 13 | 0.02 | 2,509 | 0 | 0 |
| 17-Feb-2021 | 10.40 | 10.40 | 10.40 | 10.40 | 6 | 0.02 | 2,337 | 0 | 0 |
| 16-Feb-2021 | 11 | 11.50 | 11 | 11 | 14 | 0.28 | 24,604 | 0.56 | 0 |
| 15-Feb-2021 | 12.20 | 12.20 | 11 | 11.50 | 12 | 0.01 | 963 | 1.16 | -0.70 |
| 12-Feb-2021 | 12.20 | 12.20 | 11.50 | 11.60 | 11 | 0.01 | 456 | 0.63 | -0.60 |
| 11-Feb-2021 | 11.60 | 11.60 | 11.50 | 11.60 | 14 | 0.02 | 1,813 | 0.11 | -0 |
| 10-Feb-2021 | 11 | 11.30 | 10.30 | 11.10 | 16 | 0.42 | 38,109 | 0.96 | 0.06 |
| 09-Feb-2021 | 11.10 | 11.10 | 10.70 | 10.80 | 12 | 0.01 | 1,117 | 0.40 | -0.30 |
| 08-Feb-2021 | 10.20 | 10.60 | 10.20 | 10.60 | 31 | 0.05 | 4,967 | 0.38 | 0.38 |
| 05-Feb-2021 | 10.30 | 10.30 | 9.37 | 10.10 | 15 | 0.01 | 657 | 0.97 | -0.30 |
| 04-Feb-2021 | 9.91 | 9.91 | 9.45 | 9.85 | 9 | 0.01 | 1,310 | 0.46 | -0.10 |
| 03-Feb-2021 | 9.50 | 9.50 | 9.45 | 9.45 | 11 | 0.02 | 2,355 | 0.05 | -0.10 |
| 02-Feb-2021 | 9.75 | 9.75 | 8.84 | 9.15 | 39 | 0.23 | 23,678 | 0.91 | -0.60 |
| 01-Feb-2021 | 8.70 | 9.39 | 8.51 | 9.29 | 37 | 0.12 | 13,456 | 0.88 | 0.59 |
| 29-Jan-2021 | 8.95 | 8.95 | 8.95 | 8.95 | 30 | 0.10 | 11,198 | 0 | 0 |
| 28-Jan-2021 | 9.50 | 9.50 | 9.40 | 9.40 | 16 | 0.04 | 3,915 | 0.10 | -0.10 |
| 27-Jan-2021 | 10.40 | 10.40 | 9.85 | 9.85 | 16 | 0.03 | 2,866 | 0.50 | -0.50 |
| 25-Jan-2021 | 10.40 | 10.40 | 10.40 | 10.40 | 25 | 0.53 | 51,130 | 0 | 0 |
