SNL Bearings 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 | 165 | 169 | 162 | 168 | 12 | 0.04 | 213 | 6.80 | 3.40 |
21-Jan-2021 | 169 | 173 | 163 | 164 | 36 | 0.27 | 1,491 | 9.95 | -4.70 |
20-Jan-2021 | 177 | 177 | 145 | 168 | 8 | 0 | 16 | 31.80 | -9.30 |
19-Jan-2021 | 170 | 170 | 163 | 167 | 12 | 0.11 | 426 | 7.35 | -3.80 |
18-Jan-2021 | 172 | 172 | 167 | 167 | 13 | 0.04 | 211 | 5.40 | -4.90 |
15-Jan-2021 | 179 | 179 | 172 | 174 | 6 | 0.05 | 260 | 7 | -5.10 |
14-Jan-2021 | 180 | 180 | 170 | 177 | 44 | 0.19 | 840 | 9.70 | -3.40 |
13-Jan-2021 | 173 | 177 | 172 | 175 | 24 | 0.14 | 606 | 4.80 | 1.60 |
12-Jan-2021 | 168 | 179 | 168 | 175 | 31 | 0.22 | 1,242 | 11.40 | 7.60 |
11-Jan-2021 | 173 | 179 | 166 | 174 | 52 | 0.21 | 842 | 13 | 1 |
08-Jan-2021 | 155 | 180 | 153 | 169 | 88 | 0.42 | 1,596 | 26.80 | 13.70 |
07-Jan-2021 | 185 | 185 | 175 | 180 | 15 | 0.05 | 240 | 10.90 | -5.40 |
06-Jan-2021 | 187 | 187 | 170 | 176 | 46 | 0.18 | 888 | 16.80 | -11 |
05-Jan-2021 | 170 | 180 | 170 | 178 | 42 | 0.19 | 926 | 10.30 | 7.95 |
04-Jan-2021 | 166 | 177 | 163 | 175 | 60 | 0.43 | 2,254 | 14 | 9 |
01-Jan-2021 | 160 | 166 | 153 | 166 | 26 | 0.19 | 1,013 | 13.50 | 6.35 |
31-Dec-2020 | 167 | 167 | 156 | 165 | 8 | 0.01 | 31 | 11.50 | -1.60 |
30-Dec-2020 | 151 | 164 | 151 | 160 | 12 | 0.05 | 205 | 12.40 | 8.90 |
29-Dec-2020 | 161 | 164 | 157 | 157 | 17 | 0.26 | 1,595 | 6.60 | -3.50 |
28-Dec-2020 | 159 | 165 | 159 | 161 | 39 | 0.63 | 3,624 | 6 | 1.20 |