Modulex Construction Technologies 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 | 7.50 | 7.50 | 6.57 | 7.18 | 54 | 0.08 | 10,413 | 0.93 | -0.30 |
| 22-Jan-2021 | 7.38 | 7.38 | 6.80 | 7.08 | 50 | 0.09 | 12,348 | 0.58 | -0.30 |
| 21-Jan-2021 | 7.46 | 7.46 | 6.95 | 7.01 | 74 | 0.15 | 17,752 | 0.51 | -0.50 |
| 20-Jan-2021 | 7.49 | 7.49 | 6.95 | 6.99 | 78 | 0.15 | 16,539 | 0.54 | -0.50 |
| 19-Jan-2021 | 7.29 | 7.39 | 6.99 | 7.10 | 69 | 0.09 | 8,331 | 0.40 | -0.20 |
| 18-Jan-2021 | 7.39 | 7.69 | 6.85 | 7.05 | 94 | 0.20 | 24,046 | 0.84 | -0.30 |
| 15-Jan-2021 | 8.19 | 8.19 | 7.15 | 7.18 | 139 | 0.43 | 47,191 | 1.04 | -1 |
| 14-Jan-2021 | 7.71 | 7.99 | 7.50 | 7.94 | 37 | 0.10 | 8,832 | 0.49 | 0.23 |
| 13-Jan-2021 | 7.56 | 8 | 7.52 | 7.71 | 42 | 0.18 | 18,238 | 0.48 | 0.15 |
| 12-Jan-2021 | 8.45 | 8.45 | 7.61 | 7.79 | 26 | 0.12 | 13,847 | 0.84 | -0.70 |
| 11-Jan-2021 | 8.99 | 8.99 | 7.80 | 7.81 | 49 | 0.06 | 6,235 | 1.19 | -1.20 |
| 08-Jan-2021 | 8.35 | 8.35 | 7.85 | 8.25 | 27 | 0.02 | 2,547 | 0.50 | -0.10 |
| 07-Jan-2021 | 7.77 | 8.40 | 7.77 | 8.18 | 53 | 0.11 | 8,359 | 0.63 | 0.41 |
| 06-Jan-2021 | 8.49 | 8.49 | 7.63 | 8.28 | 83 | 0.29 | 26,935 | 0.86 | -0.20 |
| 05-Jan-2021 | 7.99 | 8.45 | 7.75 | 7.99 | 35 | 0.12 | 12,600 | 0.70 | 0 |
| 04-Jan-2021 | 8.38 | 8.38 | 7.50 | 8.14 | 63 | 0.11 | 11,740 | 0.88 | -0.20 |
| 01-Jan-2021 | 8.77 | 8.77 | 7.55 | 7.62 | 42 | 0.03 | 3,082 | 1.22 | -1.20 |
| 31-Dec-2020 | 8.16 | 8.16 | 7.15 | 8.01 | 101 | 0.45 | 47,179 | 1.01 | -0.20 |
| 30-Dec-2020 | 8.40 | 8.40 | 7.20 | 7.55 | 87 | 0.38 | 45,018 | 1.20 | -0.90 |
| 29-Dec-2020 | 8.50 | 8.50 | 7.60 | 7.83 | 35 | 0.03 | 3,099 | 0.90 | -0.70 |
| 28-Dec-2020 | 8.15 | 8.20 | 7.51 | 7.76 | 42 | 0.05 | 4,405 | 0.69 | -0.40 |
