Yuken India 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 | 448 | 454 | 430 | 436 | 130 | 1.54 | 2,140 | 24 | -12 |
21-Jan-2021 | 439 | 450 | 415 | 443 | 344 | 4.92 | 6,211 | 34.80 | 4.05 |
20-Jan-2021 | 404 | 453 | 404 | 439 | 154 | 3.97 | 6,550 | 49 | 35 |
19-Jan-2021 | 409 | 418 | 405 | 410 | 103 | 0.81 | 1,467 | 13 | 1.30 |
18-Jan-2021 | 420 | 440 | 405 | 410 | 209 | 1.70 | 3,078 | 34.80 | -10 |
15-Jan-2021 | 439 | 439 | 420 | 423 | 126 | 0.67 | 1,268 | 19 | -16 |
14-Jan-2021 | 444 | 444 | 422 | 430 | 74 | 0.35 | 745 | 22 | -14 |
13-Jan-2021 | 435 | 446 | 420 | 431 | 188 | 2.13 | 3,718 | 26 | -3.60 |
12-Jan-2021 | 431 | 440 | 425 | 437 | 136 | 2.14 | 4,247 | 14.80 | 5.75 |
11-Jan-2021 | 446 | 446 | 430 | 431 | 200 | 2.09 | 3,923 | 16 | -15 |
08-Jan-2021 | 455 | 455 | 431 | 437 | 209 | 1.86 | 2,840 | 24 | -18 |
07-Jan-2021 | 446 | 468 | 438 | 446 | 178 | 1.94 | 3,128 | 29.90 | 0.40 |
06-Jan-2021 | 444 | 450 | 431 | 445 | 149 | 1.23 | 1,718 | 19.50 | 0.80 |
05-Jan-2021 | 447 | 447 | 432 | 438 | 91 | 0.45 | 799 | 14.80 | -9.50 |
04-Jan-2021 | 450 | 450 | 438 | 440 | 74 | 0.63 | 1,102 | 11.90 | -9.60 |
01-Jan-2021 | 459 | 459 | 437 | 440 | 151 | 1.17 | 1,775 | 21.80 | -19 |
31-Dec-2020 | 459 | 467 | 443 | 453 | 239 | 2.89 | 3,763 | 24 | -6.10 |
30-Dec-2020 | 428 | 462 | 426 | 459 | 221 | 7.88 | 13,602 | 36 | 31 |
29-Dec-2020 | 440 | 440 | 427 | 432 | 116 | 0.92 | 1,418 | 13 | -7.90 |
28-Dec-2020 | 432 | 439 | 431 | 433 | 95 | 0.79 | 1,651 | 7.75 | 0.70 |
24-Dec-2020 | 445 | 445 | 432 | 437 | 70 | 0.78 | 1,470 | 12.90 | -7.80 |
23-Dec-2020 | 427 | 435 | 425 | 432 | 151 | 1.83 | 2,382 | 9.70 | 5.10 |
22-Dec-2020 | 428 | 440 | 421 | 434 | 57 | 0.26 | 388 | 18.80 | 5.80 |