Samkrg Pistons & Rings 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 | 148 | 149 | 143 | 144 | 168 | 1.13 | 6,791 | 6.60 | -3.30 |
| 21-Jan-2021 | 149 | 149 | 145 | 146 | 244 | 2.24 | 9,926 | 4 | -2.70 |
| 20-Jan-2021 | 149 | 150 | 144 | 148 | 210 | 1.29 | 7,358 | 6.25 | -1.30 |
| 19-Jan-2021 | 148 | 150 | 142 | 148 | 400 | 3.06 | 15,032 | 7.85 | -0.30 |
| 18-Jan-2021 | 145 | 148 | 136 | 141 | 267 | 1.60 | 8,757 | 11.90 | -3.80 |
| 15-Jan-2021 | 150 | 150 | 142 | 143 | 233 | 1.25 | 7,229 | 7.95 | -6.80 |
| 14-Jan-2021 | 151 | 156 | 147 | 148 | 419 | 3.51 | 15,706 | 8.95 | -2.90 |
| 13-Jan-2021 | 145 | 152 | 145 | 148 | 1,198 | 10 | 50,806 | 7.10 | 3 |
| 12-Jan-2021 | 136 | 142 | 132 | 141 | 371 | 6.04 | 28,430 | 9.80 | 4.95 |
| 11-Jan-2021 | 137 | 137 | 132 | 135 | 118 | 1.21 | 7,368 | 5 | -2.30 |
| 08-Jan-2021 | 138 | 139 | 132 | 137 | 125 | 1.34 | 7,451 | 6.90 | -1 |
| 07-Jan-2021 | 134 | 137 | 133 | 135 | 112 | 1.20 | 6,990 | 4.05 | 0.70 |
| 06-Jan-2021 | 138 | 138 | 132 | 134 | 138 | 1.33 | 7,413 | 5.80 | -3.90 |
| 05-Jan-2021 | 132 | 139 | 132 | 134 | 81 | 0.62 | 3,634 | 7.10 | 2.95 |
| 04-Jan-2021 | 139 | 140 | 130 | 136 | 158 | 0.92 | 5,693 | 9.90 | -2.90 |
| 01-Jan-2021 | 135 | 139 | 133 | 136 | 478 | 6.14 | 23,970 | 6 | 0.85 |
| 31-Dec-2020 | 134 | 136 | 131 | 132 | 142 | 1.03 | 6,330 | 4.80 | -2.10 |
| 30-Dec-2020 | 126 | 139 | 126 | 135 | 518 | 4.79 | 25,283 | 13.50 | 9.20 |
| 29-Dec-2020 | 129 | 130 | 126 | 126 | 65 | 0.53 | 3,255 | 3.80 | -2.60 |
| 28-Dec-2020 | 128 | 128 | 124 | 127 | 134 | 1.21 | 7,284 | 3.80 | -0.80 |
| 24-Dec-2020 | 131 | 132 | 122 | 127 | 102 | 1.45 | 8,393 | 9.25 | -3.70 |
| 23-Dec-2020 | 126 | 132 | 125 | 131 | 92 | 1.14 | 7,533 | 6.90 | 4.70 |
