Zeal Aqua Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 19-Oct-2021 | 9.65 | 9.65 | 9.05 | 9.65 | 2,624 | 10.60 | 849,982 | 0.60 | 0 |
| 18-Oct-2021 | 9.20 | 9.20 | 9.15 | 9.20 | 294 | 1.42 | 153,749 | 0.05 | 0 |
| 14-Oct-2021 | 8.75 | 8.80 | 8.20 | 8.80 | 1,882 | 6.10 | 622,987 | 0.60 | 0.05 |
| 13-Oct-2021 | 8.43 | 8.43 | 8 | 8.40 | 1,773 | 10.80 | 106,119 | 0.43 | -0 |
| 12-Oct-2021 | 8.27 | 8.27 | 7.80 | 8.03 | 1,143 | 5.29 | 46,939 | 0.47 | -0.20 |
| 11-Oct-2021 | 8.32 | 8.32 | 8 | 8.11 | 1,227 | 6.09 | 75,198 | 0.32 | -0.20 |
| 08-Oct-2021 | 8.39 | 8.39 | 7.99 | 8.10 | 891 | 5.90 | 72,951 | 0.40 | -0.30 |
| 07-Oct-2021 | 8.15 | 8.25 | 7.96 | 8.12 | 1,130 | 6.94 | 86,224 | 0.29 | -0 |
| 06-Oct-2021 | 8.10 | 8.20 | 7.95 | 8 | 1,056 | 4.75 | 59,298 | 0.25 | -0.10 |
| 05-Oct-2021 | 8.05 | 8.25 | 7.96 | 7.99 | 1,391 | 5.82 | 72,665 | 0.29 | -0.10 |
| 04-Oct-2021 | 8.25 | 8.29 | 7.96 | 8.05 | 1,915 | 7.30 | 90,509 | 0.33 | -0.20 |
| 01-Oct-2021 | 8.35 | 8.35 | 7.80 | 7.91 | 948 | 4.23 | 52,961 | 0.55 | -0.40 |
| 30-Sep-2021 | 8.17 | 8.20 | 7.80 | 8 | 1,063 | 5.82 | 72,320 | 0.40 | -0.20 |
| 29-Sep-2021 | 8 | 8.08 | 7.82 | 7.89 | 649 | 3.33 | 41,986 | 0.26 | -0.10 |
| 28-Sep-2021 | 8.20 | 8.22 | 7.74 | 7.82 | 781 | 4.64 | 59,309 | 0.48 | -0.40 |
| 27-Sep-2021 | 8.18 | 8.18 | 7.96 | 8.14 | 545 | 3.35 | 41,426 | 0.22 | -0 |
| 24-Sep-2021 | 8.15 | 8.40 | 8 | 8.08 | 500 | 2.13 | 26,017 | 0.40 | -0.10 |
| 23-Sep-2021 | 7.83 | 8.18 | 7.65 | 8.10 | 676 | 3.73 | 46,834 | 0.53 | 0.27 |
| 22-Sep-2021 | 8 | 8 | 7.70 | 7.83 | 575 | 2.62 | 33,106 | 0.30 | -0.20 |
| 21-Sep-2021 | 8.28 | 8.28 | 7.80 | 7.97 | 609 | 1.87 | 23,414 | 0.48 | -0.30 |
| 20-Sep-2021 | 8.20 | 8.50 | 8 | 8.16 | 522 | 5.76 | 70,966 | 0.50 | -0 |
QuickLinks for Zeal Aqua Ltd.
