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 () | ||||||||
15-Jan-2021 | 13.90 | 14.50 | 13.90 | 13.90 | 23 | 0.23 | 16,851 | 0.65 | 0 |
14-Jan-2021 | 14.50 | 14.90 | 14.30 | 14.60 | 53 | 1.25 | 86,031 | 0.65 | 0.05 |
13-Jan-2021 | 14.30 | 15.70 | 14.30 | 15 | 88 | 1.81 | 122,047 | 1.40 | 0.70 |
12-Jan-2021 | 14.70 | 15 | 14.70 | 15 | 25 | 0.56 | 37,620 | 0.35 | 0.30 |
11-Jan-2021 | 14.90 | 15.60 | 14.90 | 15.40 | 21 | 1.50 | 96,853 | 0.70 | 0.50 |
08-Jan-2021 | 15.60 | 16.10 | 15.60 | 15.60 | 14 | 0.48 | 30,410 | 0.50 | 0.05 |
07-Jan-2021 | 14.80 | 15.80 | 14.30 | 15.80 | 83 | 3.89 | 255,366 | 1.50 | 0.95 |
06-Jan-2021 | 15.80 | 15.80 | 15.10 | 15.10 | 12 | 0.32 | 20,244 | 0.75 | -0.80 |
05-Jan-2021 | 15.70 | 16.20 | 15.40 | 15.80 | 54 | 0.74 | 46,760 | 0.75 | 0.15 |
04-Jan-2021 | 15.60 | 16.30 | 15.60 | 16.20 | 18 | 0.07 | 4,562 | 0.70 | 0.60 |
01-Jan-2021 | 15.60 | 16.40 | 15.60 | 16.40 | 51 | 0.89 | 55,484 | 0.80 | 0.80 |
31-Dec-2020 | 16.10 | 16.60 | 15.40 | 16.40 | 95 | 1.82 | 113,796 | 1.20 | 0.29 |
30-Dec-2020 | 15.60 | 16.50 | 15.60 | 16.20 | 70 | 1.73 | 107,211 | 0.89 | 0.61 |
29-Dec-2020 | 15.50 | 16.80 | 15.20 | 16.40 | 74 | 0.78 | 48,127 | 1.58 | 0.90 |
28-Dec-2020 | 16 | 16 | 15.20 | 16 | 39 | 0.48 | 30,150 | 0.80 | -0 |
24-Dec-2020 | 16 | 16 | 15.10 | 16 | 23 | 0.39 | 24,720 | 0.92 | 0.03 |
23-Dec-2020 | 15.80 | 16.50 | 15 | 15.90 | 54 | 0.44 | 28,129 | 1.49 | 0.11 |
22-Dec-2020 | 15.20 | 15.90 | 15.10 | 15.80 | 30 | 1.16 | 73,430 | 0.79 | 0.60 |
21-Dec-2020 | 16.60 | 16.60 | 15.10 | 15.90 | 51 | 1.25 | 78,257 | 1.54 | -0.70 |
18-Dec-2020 | 15.30 | 16.30 | 15 | 15.90 | 83 | 1.97 | 123,471 | 1.31 | 0.55 |
17-Dec-2020 | 14.30 | 15.80 | 14.30 | 15.80 | 45 | 0.82 | 52,279 | 1.50 | 1.47 |