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 () | ||||||||
| 26-Feb-2021 | 500 | 500 | 472 | 488 | 121 | 1.30 | 2,500 | 27.70 | -11 |
| 25-Feb-2021 | 500 | 500 | 480 | 484 | 64 | 0.41 | 687 | 20 | -16 |
| 24-Feb-2021 | 500 | 510 | 482 | 489 | 163 | 2.64 | 3,881 | 28 | -11 |
| 23-Feb-2021 | 495 | 507 | 486 | 498 | 208 | 8.26 | 15,322 | 21.40 | 3 |
| 22-Feb-2021 | 499 | 500 | 490 | 499 | 70 | 0.61 | 1,123 | 9.55 | 0.20 |
| 19-Feb-2021 | 509 | 509 | 481 | 492 | 66 | 0.76 | 1,474 | 27.80 | -17 |
| 18-Feb-2021 | 500 | 510 | 486 | 490 | 89 | 0.31 | 474 | 23.70 | -9.60 |
| 17-Feb-2021 | 509 | 509 | 480 | 499 | 137 | 2.34 | 4,458 | 28.90 | -10 |
| 16-Feb-2021 | 530 | 530 | 495 | 496 | 118 | 1.99 | 3,804 | 35.50 | -34 |
| 15-Feb-2021 | 540 | 540 | 505 | 509 | 172 | 2.35 | 4,327 | 35 | -31 |
| 12-Feb-2021 | 540 | 555 | 512 | 531 | 314 | 4.76 | 6,978 | 43.50 | -9.50 |
| 11-Feb-2021 | 516 | 540 | 502 | 535 | 424 | 20.20 | 33,142 | 38 | 18.80 |
| 10-Feb-2021 | 504 | 517 | 498 | 503 | 119 | 0.75 | 1,226 | 18.90 | -1 |
| 09-Feb-2021 | 520 | 520 | 500 | 503 | 245 | 4.17 | 7,346 | 20 | -17 |
| 08-Feb-2021 | 499 | 520 | 480 | 513 | 540 | 5.36 | 7,735 | 39.80 | 13.90 |
| 05-Feb-2021 | 482 | 489 | 465 | 486 | 210 | 4.11 | 7,990 | 24 | 4 |
| 04-Feb-2021 | 475 | 475 | 448 | 470 | 223 | 2.80 | 4,776 | 27 | -5.10 |
| 03-Feb-2021 | 468 | 475 | 441 | 463 | 289 | 3.38 | 5,830 | 33.80 | -5.40 |
| 02-Feb-2021 | 440 | 478 | 420 | 450 | 414 | 7.24 | 13,488 | 58 | 10.10 |
| 01-Feb-2021 | 438 | 438 | 419 | 423 | 67 | 1.16 | 2,396 | 19.40 | -15 |
| 29-Jan-2021 | 450 | 450 | 420 | 430 | 185 | 1.86 | 2,742 | 30 | -20 |
| 28-Jan-2021 | 452 | 452 | 418 | 435 | 99 | 1.17 | 1,488 | 33.80 | -17 |
| 27-Jan-2021 | 430 | 442 | 430 | 436 | 127 | 0.50 | 901 | 12 | 5.40 |
