Remedium Lifecare 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 | 53.20 | 58.60 | 53.20 | 57.70 | 8 | 0.06 | 1,015 | 5.45 | 4.55 |
| 14-Jan-2021 | 55.90 | 56 | 52.60 | 55.90 | 29 | 0.53 | 9,646 | 3.40 | -0 |
| 13-Jan-2021 | 54.10 | 54.10 | 49.60 | 53.30 | 19 | 0.12 | 2,485 | 4.50 | -0.80 |
| 12-Jan-2021 | 52 | 54.10 | 51 | 52.20 | 41 | 0.28 | 5,420 | 3.05 | 0.15 |
| 11-Jan-2021 | 52.50 | 52.50 | 47.50 | 51.50 | 24 | 0.26 | 5,094 | 4.95 | -1 |
| 08-Jan-2021 | 52.50 | 52.50 | 50 | 50 | 19 | 0.13 | 2,571 | 2.50 | -2.50 |
| 07-Jan-2021 | 50.90 | 51.90 | 47.40 | 50 | 34 | 0.48 | 9,640 | 4.50 | -0.90 |
| 06-Jan-2021 | 51.90 | 51.90 | 47.40 | 49.80 | 51 | 0.46 | 9,515 | 4.50 | -2.10 |
| 05-Jan-2021 | 48.50 | 49.90 | 45.30 | 49.90 | 62 | 0.59 | 12,305 | 4.60 | 1.40 |
| 04-Jan-2021 | 48 | 48 | 45.10 | 47.70 | 26 | 0.40 | 8,516 | 2.90 | -0.30 |
| 01-Jan-2021 | 49.60 | 49.60 | 44.90 | 47.50 | 16 | 0.04 | 801 | 4.70 | -2.20 |
| 31-Dec-2020 | 46 | 48.20 | 43.70 | 47.30 | 31 | 0.17 | 3,662 | 4.50 | 1.25 |
| 30-Dec-2020 | 46.50 | 46.50 | 42.10 | 46 | 26 | 0.08 | 1,904 | 4.40 | -0.50 |
| 29-Dec-2020 | 44.30 | 44.30 | 44.30 | 44.30 | 12 | 0.03 | 690 | 0 | 0 |
| 28-Dec-2020 | 42.20 | 42.20 | 42.20 | 42.20 | 11 | 0.02 | 371 | 0 | 0 |
| 24-Dec-2020 | 43.80 | 43.80 | 39.70 | 40.20 | 35 | 0.50 | 11,650 | 4.10 | -3.60 |
| 23-Dec-2020 | 40 | 41.70 | 40 | 41.70 | 6 | 0.01 | 151 | 1.70 | 1.70 |
| 22-Dec-2020 | 38 | 39.80 | 36.10 | 39.80 | 16 | 0.07 | 1,938 | 3.70 | 1.75 |
| 21-Dec-2020 | 37.90 | 37.90 | 37.70 | 37.90 | 40 | 0.51 | 13,586 | 0.20 | 0 |
| 18-Dec-2020 | 36.10 | 36.10 | 36.10 | 36.10 | 6 | 0.04 | 1,129 | 0 | 0 |
| 17-Dec-2020 | 34.40 | 34.40 | 34.40 | 34.40 | 10 | 0.14 | 4,206 | 0 | 0 |
| 16-Dec-2020 | 32 | 32.80 | 29.70 | 32.80 | 33 | 0.50 | 15,381 | 3.10 | 0.80 |
