Zenlabs Ethica 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 | 29.60 | 29.60 | 27.10 | 27.20 | 15 | 0.02 | 757 | 2.45 | -2.40 |
| 25-Feb-2021 | 30 | 30 | 26 | 29 | 53 | 0.62 | 12,118 | 3.95 | -0.90 |
| 24-Feb-2021 | 29.90 | 30 | 28.70 | 29 | 15 | 0.03 | 703 | 1.30 | -0.90 |
| 23-Feb-2021 | 29 | 30 | 29 | 29 | 5 | 0.01 | 184 | 1.05 | -0.10 |
| 22-Feb-2021 | 29 | 29 | 27.10 | 27.50 | 13 | 0.02 | 598 | 1.90 | -1.50 |
| 19-Feb-2021 | 29.90 | 29.90 | 27 | 27.60 | 16 | 0.11 | 3,534 | 2.90 | -2.30 |
| 18-Feb-2021 | 31 | 31 | 28.70 | 28.70 | 26 | 0.13 | 4,442 | 2.35 | -2.40 |
| 17-Feb-2021 | 29.30 | 30.80 | 29.10 | 29.60 | 14 | 0.04 | 1,295 | 1.70 | 0.35 |
| 16-Feb-2021 | 30.90 | 30.90 | 29.10 | 29.50 | 27 | 0.26 | 5,789 | 1.80 | -1.40 |
| 15-Feb-2021 | 31.40 | 31.40 | 29.50 | 29.90 | 13 | 0.01 | 267 | 1.85 | -1.50 |
| 12-Feb-2021 | 30.80 | 30.80 | 29.10 | 30.60 | 10 | 0.14 | 3,251 | 1.70 | -0.10 |
| 11-Feb-2021 | 31 | 31.50 | 29.20 | 30.70 | 16 | 0.05 | 1,397 | 2.35 | -0.30 |
| 10-Feb-2021 | 30.50 | 30.90 | 30.50 | 30.70 | 3 | 0 | 11 | 0.45 | 0.25 |
| 09-Feb-2021 | 30 | 30.40 | 29 | 29.40 | 73 | 0.28 | 7,504 | 1.35 | -0.60 |
| 08-Feb-2021 | 31 | 31.90 | 30 | 31.90 | 20 | 0.17 | 2,804 | 1.90 | 0.90 |
| 05-Feb-2021 | 29.50 | 32.80 | 29.50 | 30.10 | 8 | 0 | 50 | 3.30 | 0.60 |
| 04-Feb-2021 | 33.90 | 33.90 | 29 | 30 | 60 | 0.25 | 6,219 | 4.90 | -4 |
| 03-Feb-2021 | 30.50 | 31.80 | 29.10 | 29.70 | 28 | 0.07 | 1,778 | 2.70 | -0.80 |
| 02-Feb-2021 | 30.60 | 30.60 | 28.50 | 29.90 | 13 | 0.08 | 1,795 | 2.10 | -0.70 |
| 01-Feb-2021 | 33.20 | 33.20 | 28.20 | 29.80 | 44 | 0.16 | 3,045 | 5.05 | -3.50 |
| 29-Jan-2021 | 29.30 | 31.70 | 29.30 | 30.60 | 33 | 0.58 | 6,114 | 2.45 | 1.35 |
| 28-Jan-2021 | 33.90 | 33.90 | 28.20 | 30.30 | 31 | 0.15 | 2,855 | 5.75 | -3.70 |
