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 () | ||||||||
| 24-Sep-2021 | 37.50 | 37.80 | 34.60 | 35.60 | 79 | 0.84 | 14,355 | 3.20 | -1.90 |
| 23-Sep-2021 | 37.40 | 38.70 | 35.30 | 36.30 | 92 | 0.75 | 8,569 | 3.45 | -1.10 |
| 22-Sep-2021 | 37.80 | 37.90 | 35.50 | 36.10 | 13 | 0.01 | 198 | 2.40 | -1.80 |
| 21-Sep-2021 | 38 | 38 | 35.40 | 36.80 | 36 | 0.17 | 3,079 | 2.55 | -1.20 |
| 20-Sep-2021 | 37.30 | 39.20 | 36.30 | 36.40 | 37 | 0.12 | 2,394 | 2.95 | -0.90 |
| 17-Sep-2021 | 37.40 | 39.90 | 36.80 | 38 | 102 | 0.62 | 9,661 | 3.15 | 0.60 |
| 16-Sep-2021 | 35.50 | 37.50 | 34.90 | 37.10 | 36 | 0.12 | 1,679 | 2.65 | 1.60 |
| 15-Sep-2021 | 35.40 | 37.90 | 35.40 | 35.60 | 34 | 0.06 | 814 | 2.45 | 0.15 |
| 14-Sep-2021 | 36.10 | 37.30 | 35.40 | 35.80 | 20 | 0.04 | 1,024 | 1.85 | -0.30 |
| 13-Sep-2021 | 36.40 | 38.40 | 35.30 | 37.50 | 16 | 0.02 | 346 | 3.15 | 1.10 |
| 09-Sep-2021 | 36.50 | 37.70 | 35 | 37.10 | 64 | 0.50 | 5,327 | 2.70 | 0.60 |
| 08-Sep-2021 | 35.10 | 38.70 | 35.10 | 37.40 | 22 | 0.07 | 884 | 3.65 | 2.35 |
| 07-Sep-2021 | 36.40 | 38.80 | 36.40 | 37.40 | 45 | 0.22 | 3,320 | 2.45 | 1.05 |
| 06-Sep-2021 | 35 | 38.40 | 34.20 | 37.80 | 16 | 0.04 | 749 | 4.20 | 2.80 |
| 03-Sep-2021 | 38 | 38.90 | 34.10 | 36.90 | 20 | 0.04 | 747 | 4.80 | -1.10 |
| 02-Sep-2021 | 37.90 | 37.90 | 35.20 | 37.20 | 22 | 0.08 | 1,005 | 2.70 | -0.60 |
| 01-Sep-2021 | 36.50 | 38.20 | 36.50 | 37.10 | 29 | 0.26 | 4,703 | 1.70 | 0.55 |
| 31-Aug-2021 | 38 | 38 | 35.70 | 37.40 | 42 | 0.24 | 3,891 | 2.30 | -0.60 |
| 30-Aug-2021 | 37.70 | 38.30 | 37 | 37.50 | 48 | 0.19 | 2,346 | 1.30 | -0.20 |
| 27-Aug-2021 | 36.50 | 37.80 | 34.80 | 37 | 86 | 1.33 | 17,317 | 3.05 | 0.45 |
QuickLinks for Zenlabs Ethica Ltd.
