Vipul 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 | 21.80 | 22 | 20.30 | 20.50 | 342 | 1.23 | 45,318 | 1.70 | -1.30 |
14-Jan-2021 | 22.40 | 22.80 | 21.80 | 21.90 | 119 | 0.17 | 4,623 | 0.95 | -0.50 |
13-Jan-2021 | 22.50 | 23.70 | 21.70 | 21.90 | 189 | 1.11 | 28,581 | 2.05 | -0.60 |
12-Jan-2021 | 21.20 | 22.50 | 20.90 | 22.10 | 288 | 1.37 | 37,987 | 1.65 | 0.85 |
11-Jan-2021 | 21.80 | 22.30 | 20.40 | 21.20 | 192 | 0.62 | 17,978 | 1.90 | -0.70 |
08-Jan-2021 | 22.70 | 22.70 | 21.30 | 21.90 | 198 | 0.72 | 22,310 | 1.35 | -0.80 |
07-Jan-2021 | 22.50 | 22.50 | 21.30 | 21.50 | 128 | 0.28 | 11,036 | 1.25 | -1.10 |
06-Jan-2021 | 22.70 | 22.80 | 21.50 | 21.80 | 127 | 0.36 | 12,355 | 1.25 | -0.90 |
05-Jan-2021 | 22.80 | 22.80 | 21.80 | 22.30 | 188 | 0.60 | 19,008 | 1 | -0.60 |
04-Jan-2021 | 23 | 23.20 | 21.20 | 22.90 | 597 | 2.14 | 59,640 | 2 | -0.10 |
01-Jan-2021 | 20.90 | 21.20 | 20.70 | 21.20 | 220 | 0.97 | 28,855 | 0.50 | 0.30 |
31-Dec-2020 | 19.50 | 20.20 | 18.60 | 20.20 | 243 | 0.61 | 24,562 | 1.60 | 0.70 |
30-Dec-2020 | 20 | 20 | 19 | 19.30 | 320 | 1.10 | 34,252 | 1 | -0.80 |
29-Dec-2020 | 21.10 | 21.30 | 19.80 | 20 | 198 | 0.70 | 23,336 | 1.50 | -1.10 |
28-Dec-2020 | 20.80 | 21.70 | 20.30 | 20.60 | 284 | 0.58 | 19,182 | 1.45 | -0.10 |
24-Dec-2020 | 21.80 | 22.30 | 20.80 | 21 | 270 | 0.58 | 16,091 | 1.50 | -0.90 |
23-Dec-2020 | 20.20 | 21.90 | 20.10 | 21.50 | 532 | 1.45 | 37,821 | 1.80 | 1.25 |
22-Dec-2020 | 21.20 | 21.50 | 21 | 21 | 157 | 0.66 | 27,274 | 0.50 | -0.20 |
21-Dec-2020 | 25 | 26.60 | 22.10 | 22.10 | 1,794 | 7.01 | 133,684 | 4.55 | -3 |
18-Dec-2020 | 22.70 | 24.50 | 22 | 24.50 | 1,525 | 7.80 | 140,412 | 2.50 | 1.85 |
17-Dec-2020 | 17.20 | 20.50 | 16.60 | 20.50 | 1,007 | 4.31 | 107,998 | 3.90 | 3.25 |
16-Dec-2020 | 16.80 | 17.30 | 16.30 | 17.10 | 127 | 0.25 | 11,008 | 1 | 0.30 |