Kushal 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 | 4.08 | 4.29 | 3.91 | 4.03 | 114 | 0.21 | 52,324 | 0.38 | -0 |
21-Jan-2021 | 4.20 | 4.50 | 4.08 | 4.11 | 129 | 0.31 | 73,752 | 0.42 | -0.10 |
20-Jan-2021 | 3.89 | 4.29 | 3.89 | 4.29 | 108 | 0.34 | 82,091 | 0.40 | 0.40 |
19-Jan-2021 | 4.09 | 4.09 | 4.09 | 4.09 | 39 | 0.08 | 19,810 | 0 | 0 |
18-Jan-2021 | 4.30 | 4.30 | 4.30 | 4.30 | 39 | 0.03 | 6,978 | 0 | 0 |
15-Jan-2021 | 4.52 | 4.52 | 4.52 | 4.52 | 52 | 0.15 | 33,976 | 0 | 0 |
14-Jan-2021 | 4.75 | 4.75 | 4.75 | 4.75 | 77 | 0.11 | 23,533 | 0 | 0 |
13-Jan-2021 | 5.52 | 5.52 | 5 | 5 | 394 | 2.12 | 398,822 | 0.52 | -0.50 |
12-Jan-2021 | 5.26 | 5.26 | 5.26 | 5.26 | 49 | 0.31 | 58,161 | 0 | 0 |
11-Jan-2021 | 5.01 | 5.01 | 5.01 | 5.01 | 139 | 0.86 | 172,285 | 0 | 0 |
08-Jan-2021 | 4.78 | 4.78 | 4.78 | 4.78 | 118 | 0.82 | 172,330 | 0 | 0 |
07-Jan-2021 | 4.56 | 4.56 | 4.35 | 4.56 | 62 | 0.18 | 39,345 | 0.21 | 0 |
06-Jan-2021 | 4.35 | 4.35 | 4.15 | 4.35 | 260 | 0.98 | 224,823 | 0.20 | 0 |
05-Jan-2021 | 4.15 | 4.15 | 4.15 | 4.15 | 36 | 0.22 | 51,820 | 0 | 0 |
04-Jan-2021 | 3.96 | 3.96 | 3.96 | 3.96 | 104 | 0.47 | 118,349 | 0 | 0 |
01-Jan-2021 | 3.78 | 3.78 | 3.77 | 3.78 | 50 | 0.22 | 58,786 | 0.01 | 0 |
31-Dec-2020 | 3.60 | 3.60 | 3.36 | 3.60 | 156 | 0.46 | 127,569 | 0.24 | 0 |
30-Dec-2020 | 3.35 | 3.43 | 3.11 | 3.43 | 110 | 0.39 | 118,056 | 0.32 | 0.08 |
29-Dec-2020 | 3.18 | 3.27 | 3.06 | 3.27 | 75 | 0.25 | 78,315 | 0.21 | 0.09 |
28-Dec-2020 | 3 | 3.22 | 3 | 3.12 | 81 | 0.18 | 57,150 | 0.22 | 0.12 |
24-Dec-2020 | 3.05 | 3.30 | 3.05 | 3.09 | 95 | 0.22 | 69,667 | 0.25 | 0.04 |
23-Dec-2020 | 3.05 | 3.23 | 3.05 | 3.15 | 59 | 0.16 | 50,983 | 0.18 | 0.10 |