Trijal Industries 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 | 2.90 | 2.90 | 2.82 | 2.90 | 8 | 0 | 455 | 0.08 | 0 |
| 21-Jan-2021 | 2.80 | 2.94 | 2.80 | 2.82 | 4 | 0 | 835 | 0.14 | 0.02 |
| 20-Jan-2021 | 2.94 | 2.94 | 2.80 | 2.80 | 16 | 0.01 | 1,827 | 0.14 | -0.10 |
| 19-Jan-2021 | 2.73 | 2.83 | 2.57 | 2.80 | 35 | 0.01 | 5,496 | 0.26 | 0.07 |
| 18-Jan-2021 | 2.60 | 2.73 | 2.60 | 2.70 | 15 | 0.01 | 1,990 | 0.13 | 0.10 |
| 15-Jan-2021 | 2.80 | 2.80 | 2.60 | 2.60 | 31 | 0.01 | 3,117 | 0.20 | -0.20 |
| 14-Jan-2021 | 2.95 | 2.95 | 2.73 | 2.73 | 35 | 0.01 | 2,116 | 0.22 | -0.20 |
| 13-Jan-2021 | 3.15 | 3.15 | 2.87 | 2.87 | 5 | 0.01 | 2,044 | 0.28 | -0.30 |
| 12-Jan-2021 | 3.10 | 3.10 | 2.96 | 3.02 | 4 | 0 | 8 | 0.14 | -0.10 |
| 11-Jan-2021 | 3.05 | 3.05 | 3.04 | 3.04 | 6 | 0 | 272 | 0.01 | -0 |
| 08-Jan-2021 | 3.07 | 3.09 | 2.94 | 2.95 | 7 | 0 | 278 | 0.15 | -0.10 |
| 06-Jan-2021 | 2.95 | 2.95 | 2.95 | 2.95 | 4 | 0 | 166 | 0 | 0 |
| 05-Jan-2021 | 2.98 | 2.98 | 2.96 | 2.96 | 6 | 0 | 913 | 0.02 | -0 |
| 04-Jan-2021 | 3 | 3 | 2.98 | 2.98 | 22 | 0.02 | 5,257 | 0.02 | -0 |
| 01-Jan-2021 | 2.86 | 2.86 | 2.86 | 2.86 | 10 | 0.01 | 3,635 | 0 | 0 |
| 31-Dec-2020 | 2.73 | 2.73 | 2.70 | 2.73 | 16 | 0.01 | 3,834 | 0.03 | 0 |
| 30-Dec-2020 | 2.61 | 2.61 | 2.37 | 2.60 | 16 | 0 | 1,820 | 0.24 | -0 |
| 29-Dec-2020 | 2.49 | 2.49 | 2.49 | 2.49 | 2 | 0 | 25 | 0 | 0 |
| 28-Dec-2020 | 2.60 | 2.64 | 2.60 | 2.62 | 9 | 0 | 709 | 0.04 | 0.02 |
| 24-Dec-2020 | 2.55 | 2.55 | 2.31 | 2.52 | 15 | 0 | 499 | 0.24 | -0 |
| 23-Dec-2020 | 2.43 | 2.43 | 2.21 | 2.43 | 22 | 0 | 1,616 | 0.22 | 0 |
