RDB Rasayans 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 | 55.70 | 55.70 | 52.20 | 52.40 | 36 | 0.09 | 1,326 | 3.50 | -3.30 |
| 22-Jan-2021 | 54 | 57 | 52.60 | 53 | 119 | 1.05 | 12,116 | 4.45 | -1 |
| 21-Jan-2021 | 58.40 | 58.40 | 53.60 | 54.50 | 113 | 0.68 | 9,354 | 4.80 | -4 |
| 20-Jan-2021 | 57.80 | 57.80 | 55.30 | 56 | 60 | 0.29 | 4,943 | 2.50 | -1.80 |
| 19-Jan-2021 | 54.50 | 57 | 54.50 | 55.40 | 95 | 0.61 | 6,795 | 2.50 | 0.85 |
| 18-Jan-2021 | 59 | 59 | 52.40 | 54 | 164 | 0.81 | 11,277 | 6.60 | -5.10 |
| 15-Jan-2021 | 59.50 | 59.50 | 56.10 | 57.30 | 66 | 0.31 | 4,833 | 3.45 | -2.30 |
| 14-Jan-2021 | 58 | 59 | 56 | 57.20 | 85 | 0.37 | 3,843 | 3 | -0.90 |
| 13-Jan-2021 | 60.90 | 61.10 | 55 | 57.20 | 212 | 2.17 | 28,661 | 6.10 | -3.70 |
| 12-Jan-2021 | 62.10 | 62.10 | 58 | 59.30 | 194 | 1.56 | 20,155 | 4.10 | -2.80 |
| 11-Jan-2021 | 62.90 | 63 | 59.10 | 59.70 | 294 | 3.56 | 42,232 | 3.85 | -3.20 |
| 08-Jan-2021 | 59.50 | 61 | 56.40 | 59.40 | 572 | 5.69 | 66,467 | 4.60 | -0.10 |
| 07-Jan-2021 | 55 | 59.70 | 55 | 57.50 | 760 | 5.63 | 42,056 | 4.70 | 2.45 |
| 06-Jan-2021 | 55.10 | 59 | 54 | 54.30 | 255 | 1.41 | 19,262 | 5 | -0.80 |
| 05-Jan-2021 | 54 | 59.40 | 52.60 | 57.70 | 368 | 2.74 | 34,392 | 6.80 | 3.70 |
| 04-Jan-2021 | 57 | 57.90 | 53.50 | 54.60 | 340 | 2.62 | 39,329 | 4.40 | -2.50 |
| 01-Jan-2021 | 50.30 | 57.90 | 50.20 | 56.10 | 507 | 5.84 | 87,315 | 7.75 | 5.75 |
| 31-Dec-2020 | 49.60 | 51.70 | 49.60 | 50.10 | 101 | 0.70 | 10,642 | 2.10 | 0.45 |
| 30-Dec-2020 | 52.20 | 52.20 | 49.90 | 50.40 | 89 | 0.59 | 7,542 | 2.35 | -1.80 |
| 29-Dec-2020 | 52.90 | 52.90 | 49.80 | 50.40 | 175 | 0.87 | 11,923 | 3.15 | -2.60 |
| 28-Dec-2020 | 52 | 52 | 49.60 | 51 | 121 | 0.52 | 6,857 | 2.45 | -1.10 |
