India Finsec Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 25-Jan-2021 | 7.53 | 7.53 | 7.53 | 7.53 | 1 | 0 | 100 | 0 | 0 |
| 20-Jan-2021 | 7.95 | 7.95 | 7.90 | 7.90 | 2 | 0 | 15 | 0.05 | -0 |
| 19-Jan-2021 | 8.30 | 8.30 | 8.30 | 8.30 | 1 | 0 | 1 | 0 | 0 |
| 18-Jan-2021 | 8.65 | 8.65 | 8.65 | 8.65 | 1 | 0 | 1 | 0 | 0 |
| 14-Jan-2021 | 9.05 | 9.05 | 8.65 | 8.65 | 6 | 0 | 15 | 0.40 | -0.40 |
| 12-Jan-2021 | 9.05 | 9.05 | 9.05 | 9.05 | 1 | 0 | 10 | 0 | 0 |
| 07-Jan-2021 | 9.50 | 9.51 | 9.50 | 9.51 | 3 | 0.01 | 597 | 0.01 | 0.01 |
| 06-Jan-2021 | 10 | 10 | 10 | 10 | 1 | 0 | 1 | 0 | 0 |
| 05-Jan-2021 | 10.50 | 10.50 | 10.50 | 10.50 | 1 | 0 | 100 | 0 | 0 |
| 04-Jan-2021 | 11.30 | 11.30 | 10.80 | 10.80 | 2 | 0 | 86 | 0.49 | -0.50 |
| 01-Jan-2021 | 11.90 | 11.90 | 11.30 | 11.30 | 3 | 0 | 9 | 0.55 | -0.50 |
| 31-Dec-2020 | 11.90 | 11.90 | 11.90 | 11.90 | 2 | 0 | 5 | 0 | 0 |
| 30-Dec-2020 | 13.70 | 13.70 | 12.50 | 12.50 | 3 | 0 | 20 | 1.25 | -1.30 |
| 28-Dec-2020 | 13.70 | 13.70 | 13.10 | 13.10 | 6 | 0.01 | 411 | 0.65 | -0.60 |
