Vista Pharmaceuticals Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
09-Apr-2021 | 10.30 | 10.30 | 9.50 | 9.89 | 70 | 0.35 | 25,032 | 0.75 | -0.40 |
08-Apr-2021 | 9.65 | 10.10 | 9.50 | 10 | 51 | 0.08 | 6,179 | 0.60 | 0.36 |
07-Apr-2021 | 10.20 | 10.50 | 9.57 | 9.81 | 77 | 0.10 | 7,971 | 0.91 | -0.40 |
06-Apr-2021 | 9 | 10.20 | 9 | 9.73 | 115 | 0.53 | 40,142 | 1.16 | 0.73 |
05-Apr-2021 | 9.50 | 9.50 | 9.01 | 9.24 | 19 | 0.07 | 6,510 | 0.49 | -0.30 |
01-Apr-2021 | 9.47 | 9.47 | 9.10 | 9.32 | 43 | 0.05 | 4,907 | 0.37 | -0.20 |
31-Mar-2021 | 9.02 | 9.46 | 8.80 | 9.04 | 75 | 0.22 | 18,652 | 0.66 | 0.02 |
30-Mar-2021 | 9.25 | 9.60 | 8.90 | 9.34 | 58 | 0.10 | 7,449 | 0.70 | 0.09 |
26-Mar-2021 | 9.40 | 9.54 | 9.02 | 9.41 | 45 | 1.56 | 161,897 | 0.52 | 0.01 |
25-Mar-2021 | 9.63 | 9.63 | 9 | 9.18 | 64 | 0.08 | 7,156 | 0.63 | -0.50 |
24-Mar-2021 | 9.59 | 9.60 | 9.01 | 9.45 | 50 | 0.20 | 18,296 | 0.59 | -0.10 |
23-Mar-2021 | 9.63 | 9.63 | 9 | 9.28 | 62 | 0.31 | 32,762 | 0.63 | -0.40 |
22-Mar-2021 | 9 | 9.71 | 9 | 9.25 | 37 | 0.02 | 1,400 | 0.71 | 0.25 |
19-Mar-2021 | 8.90 | 9.84 | 8.90 | 9.42 | 62 | 0.15 | 13,533 | 0.94 | 0.52 |
18-Mar-2021 | 10.20 | 10.30 | 9.11 | 9.24 | 58 | 0.15 | 12,616 | 1.14 | -1 |
17-Mar-2021 | 10.30 | 10.70 | 9.55 | 10 | 127 | 0.27 | 17,833 | 1.15 | -0.30 |
16-Mar-2021 | 9.26 | 10.20 | 9.26 | 9.84 | 82 | 0.16 | 14,186 | 0.94 | 0.58 |
15-Mar-2021 | 9.50 | 10.20 | 8.55 | 9.45 | 139 | 0.82 | 72,898 | 1.66 | -0.10 |
12-Mar-2021 | 9.20 | 9.59 | 8.70 | 9.35 | 94 | 0.46 | 41,639 | 0.89 | 0.15 |