06-12-2019-TO-04-12-2020BHARTIARTLALLN

Prévia do material em texto

Symbol Series Date Prev Close Open Price High Price Low Price Last Price Close Price
BHARTIARTLEQ 06-Dec-19 447.35 451.9 452.4 442.85 442.95 444.85
BHARTIARTLEQ 09-Dec-19 444.85 447.6 451.6 441.7 445.45 445.85
BHARTIARTLEQ 10-Dec-19 445.85 445.45 451 443.25 449.65 447
BHARTIARTLEQ 11-Dec-19 447 444.5 449.05 440.6 441.35 442.75
BHARTIARTLEQ 12-Dec-19 442.75 442.9 443.85 436.5 438 438.65
BHARTIARTLEQ 13-Dec-19 438.65 440 440.7 426 430 427.8
BHARTIARTLEQ 16-Dec-19 427.8 430.4 431.05 420.45 421 421.85
BHARTIARTLEQ 17-Dec-19 421.85 424.75 441.5 417.6 441 439.95
BHARTIARTLEQ 18-Dec-19 439.95 447 447.1 434.15 437.7 438.3
BHARTIARTLEQ 19-Dec-19 438.3 436 456.8 430.25 450.3 449.45
BHARTIARTLEQ 20-Dec-19 449.45 449.9 460.4 445.7 452.9 453.8
BHARTIARTLEQ 23-Dec-19 453.8 449.05 459.15 446.45 454.5 454.8
BHARTIARTLEQ 24-Dec-19 454.8 454.5 460 452.4 456.5 457.15
BHARTIARTLEQ 26-Dec-19 457.15 455.3 456.5 446 448.05 447.55
BHARTIARTLEQ 27-Dec-19 447.55 449 457.05 449 456.2 455.1
BHARTIARTLEQ 30-Dec-19 455.1 460 464.7 455.1 459.6 460.5
BHARTIARTLEQ 31-Dec-19 460.5 460 462.5 454.5 456 455.8
BHARTIARTLEQ 01-Jan-20 455.8 456.05 460.5 449.75 453.7 453.3
BHARTIARTLEQ 02-Jan-20 453.3 454.1 459.4 453.5 455.3 455.2
BHARTIARTLEQ 03-Jan-20 455.2 455.7 459.2 451.5 457.15 455.1
BHARTIARTLEQ 06-Jan-20 455.1 453.9 457.45 444.65 448.5 449.65
BHARTIARTLEQ 07-Jan-20 449.65 452 455.3 443.1 445.05 445.1
BHARTIARTLEQ 08-Jan-20 445.1 442.6 460.75 440.35 458.9 458.85
BHARTIARTLEQ 09-Jan-20 458.85 468.4 474.95 455.3 460.15 460.1
BHARTIARTLEQ 10-Jan-20 460.1 464.8 465.95 454.2 457.75 457
BHARTIARTLEQ 13-Jan-20 457 459 470.3 454.25 468.6 468.9
BHARTIARTLEQ 14-Jan-20 468.9 468.9 472.65 466.6 470 469.35
BHARTIARTLEQ 15-Jan-20 469.35 469.5 472 465 468 467.85
BHARTIARTLEQ 16-Jan-20 467.85 469.2 476.95 468 473.9 473.9
BHARTIARTLEQ 17-Jan-20 473.9 475.1 503.8 475.1 499.8 500.05
BHARTIARTLEQ 20-Jan-20 500.05 499 512.7 494.25 506.95 508.7
BHARTIARTLEQ 21-Jan-20 508.7 510 515 504.4 508.35 511.75
BHARTIARTLEQ 22-Jan-20 511.75 514.75 523.75 506.7 514.55 514.5
BHARTIARTLEQ 23-Jan-20 514.5 515 526 512.35 525.45 523.65
BHARTIARTLEQ 24-Jan-20 523.65 520.5 527.35 514.15 524.35 524.25
BHARTIARTLEQ 27-Jan-20 524.25 521.15 524.1 511.9 512.5 514.4
BHARTIARTLEQ 28-Jan-20 514.4 514.35 514.4 486.1 491.9 491.25
BHARTIARTLEQ 29-Jan-20 491.25 493.1 501.4 488.25 490.7 490.25
BHARTIARTLEQ 30-Jan-20 490.25 492 492.9 480.1 487.05 489.8
BHARTIARTLEQ 31-Jan-20 489.8 493.2 499.4 487 496.65 496.45
BHARTIARTLEQ 01-Feb-20 496.45 493.4 501.25 483.3 494.2 497.2
BHARTIARTLEQ 03-Feb-20 497.2 496.05 513.35 496.05 513.05 510.05
BHARTIARTLEQ 04-Feb-20 510.05 514 522.6 503.45 520.5 518.9
BHARTIARTLEQ 05-Feb-20 518.9 518 537.5 515.8 536.5 533.35
BHARTIARTLEQ 06-Feb-20 533.35 535.05 552.8 534.1 547 546.8
BHARTIARTLEQ 07-Feb-20 546.8 548.9 549 538.25 538.3 539.45
BHARTIARTLEQ 10-Feb-20 539.45 540.2 543.65 536.1 538 538.7
BHARTIARTLEQ 11-Feb-20 538.7 539.5 544.65 532.75 534.1 534.3
BHARTIARTLEQ 12-Feb-20 534.3 536 542.35 535 539.7 539.6
BHARTIARTLEQ 13-Feb-20 539.6 539.7 542.75 531.75 540.65 539.95
BHARTIARTLEQ 14-Feb-20 539.95 544.9 567.55 534.25 563.6 565
BHARTIARTLEQ 17-Feb-20 565 564.95 568.7 556.5 565.4 564.85
BHARTIARTLEQ 18-Feb-20 564.85 563.35 568.85 537.3 549 548.25
BHARTIARTLEQ 19-Feb-20 548.25 549.1 553.6 538.75 544 543.4
BHARTIARTLEQ 20-Feb-20 543.4 543.7 552 538.6 544.6 545.6
BHARTIARTLEQ 24-Feb-20 545.6 542 542.05 527.1 529.95 529.9
BHARTIARTLEQ 25-Feb-20 529.9 533 537.95 530.95 535.75 535.25
BHARTIARTLEQ 26-Feb-20 535.25 532.7 539.4 520.3 535.1 535.95
BHARTIARTLEQ 27-Feb-20 535.95 534.7 535.85 527 531.15 531.65
BHARTIARTLEQ 28-Feb-20 531.65 524.9 528.4 513.5 522.45 523.5
BHARTIARTLEQ 02-Mar-20 523.5 534 536 511.85 519.95 518.35
BHARTIARTLEQ 03-Mar-20 518.35 524 533.35 514.15 523.25 520.8
BHARTIARTLEQ 04-Mar-20 520.8 525 532.8 507.4 513 516.75
BHARTIARTLEQ 05-Mar-20 516.75 522.8 530.7 516.65 526.6 526.9
BHARTIARTLEQ 06-Mar-20 526.9 517.75 523.65 511.45 519.35 519.15
BHARTIARTLEQ 09-Mar-20 519.15 510 512 491.05 495.65 496.25
BHARTIARTLEQ 11-Mar-20 496.25 487 508.5 487 494 493.8
BHARTIARTLEQ 12-Mar-20 493.8 478.5 481.5 459.2 466 464.95
BHARTIARTLEQ 13-Mar-20 464.95 453.8 509.05 420 489.8 491.85
BHARTIARTLEQ 16-Mar-20 491.85 472.25 492.95 456.15 461 464.8
BHARTIARTLEQ 17-Mar-20 464.8 465 481 444.35 458 454.7
BHARTIARTLEQ 18-Mar-20 454.7 460 478.8 407.45 440 425.55
BHARTIARTLEQ 19-Mar-20 425.55 416.45 451.65 361.75 444.55 444.75
BHARTIARTLEQ 20-Mar-20 444.75 445 472 436.65 461.6 462.65
BHARTIARTLEQ 23-Mar-20 462.65 416.4 445.7 399.5 417.9 407.35
BHARTIARTLEQ 24-Mar-20 407.35 410.9 437.85 400.15 411.55 404.05
BHARTIARTLEQ 25-Mar-20 404.05 406.55 438.25 405.6 424.9 429.1
BHARTIARTLEQ 26-Mar-20 429.1 426.5 493.45 420.25 465 470.7
BHARTIARTLEQ 27-Mar-20 470.7 470.7 474.8 437.5 450 448.95
BHARTIARTLEQ 30-Mar-20 448.95 443.85 449.3 428 432.05 431.05
BHARTIARTLEQ 31-Mar-20 431.05 441 447 424 440.5 440.9
BHARTIARTLEQ 01-Apr-20 440.9 440 440 412.4 422 421.35
BHARTIARTLEQ 03-Apr-20 421.35 432 432 415.6 424.1 423.95
BHARTIARTLEQ 07-Apr-20 423.95 433.15 485.75 433.15 470 470.2
BHARTIARTLEQ 08-Apr-20 470.2 474.35 491.1 453 463.05 461.65
BHARTIARTLEQ 09-Apr-20 461.65 471 492.3 471 490.4 488.7
BHARTIARTLEQ 13-Apr-20 488.7 491 520.9 491 510.5 512.2
BHARTIARTLEQ 15-Apr-20 512.2 533.95 535.95 505.05 510.5 510.5
BHARTIARTLEQ 16-Apr-20 510.5 500 513 497.35 500 500.45
BHARTIARTLEQ 17-Apr-20 500.45 511 512.5 498.2 502 502.45
BHARTIARTLEQ 20-Apr-20 502.45 507.7 507.7 486.9 490.5 490.3
BHARTIARTLEQ 21-Apr-20 490.3 484 503.8 479.15 501 500.5
BHARTIARTLEQ 22-Apr-20 500.5 516 517.05 492.05 501.35 501.4
BHARTIARTLEQ 23-Apr-20 501.4 501.85 507.3 491.05 495 496
BHARTIARTLEQ 24-Apr-20 496 494.9 499 484.45 495 494.25
BHARTIARTLEQ 27-Apr-20 494.25 498.05 503.05 491.1 491.85 494.05
BHARTIARTLEQ 28-Apr-20 494.05 497.45 497.45 484.1 486.9 485.65
BHARTIARTLEQ 29-Apr-20 485.65 490.95 498.4 487.05 493 496
BHARTIARTLEQ 30-Apr-20 496 503.1 515.95 495.2 514.55 514.3
BHARTIARTLEQ ######## 514.3 502.45 540 499.9 530.95 532.5
BHARTIARTLEQ ######## 532.5 538 553.7 526.05 528.8 528.05
BHARTIARTLEQ ######## 528.05 531.75 551.45 530.05 546 546
BHARTIARTLEQ ######## 546 545.35 545.35 524.45 528 528.05
BHARTIARTLEQ ######## 528.05 540 545.8 528.3 529.65 530.05
BHARTIARTLEQ ######## 530.05 533.05 548.5 532.1 538.4 536.2
BHARTIARTLEQ ######## 536.2 533 564 530.5 559.9 559.85
BHARTIARTLEQ ######## 559.85 568.4 569.75 549.3 554 555.95
BHARTIARTLEQ ######## 555.95 551.1 562.5 535.1 541.45 539.85
BHARTIARTLEQ ######## 539.85 543.5 556.9 539.4 554.8 554.1
BHARTIARTLEQ ######## 554.1 556.9 559 535.2 540.2 538.05
BHARTIARTLEQ ######## 538.05 558.5 603.5 557 596.2 598.8
BHARTIARTLEQ ######## 598.8 605 612 588.6 594.9 594.05
BHARTIARTLEQ ######## 594.05 590.5 604.5 585.4 594.55 594.55
BHARTIARTLEQ ######## 594.55 597 597.4 587 592.95 593.2
BHARTIARTLEQ ######## 593.2 572 576.45 557.55 557.95 559.25
BHARTIARTLEQ ######## 559.25 561 565.55 553.85 562.05 563.1
BHARTIARTLEQ ######## 563.1 564.65 568 556 561.35 562.75
BHARTIARTLEQ ######## 562.75 558 564 543.8 549.9 552.6
BHARTIARTLEQ 01-Jun-20 552.6 559 561.65 550.15 559.7 559.05
BHARTIARTLEQ 02-Jun-20 559.05 563 572.3 556.1 559 558.1
BHARTIARTLEQ 03-Jun-20 558.1 568 568.3 549.25 552.3 551.65
BHARTIARTLEQ 04-Jun-20 551.65 552.3 585.4 549.55 583.25 572.45
BHARTIARTLEQ 05-Jun-20 572.45 584 590 567.45 581.3 584.35
BHARTIARTLEQ 08-Jun-20 584.35 588 593.7 579.2 583.6 585.15
BHARTIARTLEQ 09-Jun-20 585.15 580 591.65 565.7 566.55 567.8
BHARTIARTLEQ 10-Jun-20 567.8 571 576 563.05 567.45 567.1
BHARTIARTLEQ 11-Jun-20 567.1 570 573.8 546.7 551.5 551.85
BHARTIARTLEQ 12-Jun-20 551.85 540 562 540 559.5 560.1
BHARTIARTLEQ 15-Jun-20 560.1 556 563.75 549 549.9 550.7
BHARTIARTLEQ 16-Jun-20 550.7 558 559.3 537 543.65 544.9
BHARTIARTLEQ 17-Jun-20 544.9 546.85 565.5 541 563.5 563.45
BHARTIARTLEQ 18-Jun-20 563.45 564.25 572.9 558.2 560.95 560.9
BHARTIARTLEQ 19-Jun-20 560.9 561.9578.2 561 575 572.5
BHARTIARTLEQ 22-Jun-20 572.5 575.8 588 570.4 580 581.05
BHARTIARTLEQ 23-Jun-20 581.05 581.05 584.6 574.35 577.4 578.8
BHARTIARTLEQ 24-Jun-20 578.8 581 582 555 558.55 557.35
BHARTIARTLEQ 25-Jun-20 557.35 553.9 563.7 550 557 559
BHARTIARTLEQ 26-Jun-20 559 560 566.4 557.15 560 560.4
BHARTIARTLEQ 29-Jun-20 560.4 558.9 568.95 551.2 567 567.1
BHARTIARTLEQ 30-Jun-20 567.1 572 577 557.4 560.25 559.85
BHARTIARTLEQ 01-Jul-20 559.85 575 575 558.3 560.2 560.15
BHARTIARTLEQ 02-Jul-20 560.15 564.8 567 557.6 558.55 558.45
BHARTIARTLEQ 03-Jul-20 558.45 561.8 583.45 560.6 581.25 581.45
BHARTIARTLEQ 06-Jul-20 581.45 587.6 589.3 575.05 575.9 576.6
BHARTIARTLEQ 07-Jul-20 576.6 579 582.6 566.05 567.2 567.15
BHARTIARTLEQ 08-Jul-20 567.15 572 574 559 561.6 561.3
BHARTIARTLEQ 09-Jul-20 561.3 564 570.25 560.3 570.15 568.65
BHARTIARTLEQ 10-Jul-20 568.65 569.1 579 565.65 574.7 574.7
BHARTIARTLEQ 13-Jul-20 574.7 574.5 589 570 586.6 586.8
BHARTIARTLEQ 14-Jul-20 586.8 584.5 596.8 578.55 588.4 589.35
BHARTIARTLEQ 15-Jul-20 589.35 588.95 588.95 559.65 568 563.6
BHARTIARTLEQ 16-Jul-20 563.6 565.9 566.2 553.3 562.5 562.75
BHARTIARTLEQ 17-Jul-20 562.75 563.1 573.9 561.75 570.3 566.75
BHARTIARTLEQ 20-Jul-20 566.75 571 582.5 567.6 578.25 575.75
BHARTIARTLEQ 21-Jul-20 575.75 580 583.8 566.35 568.1 567.75
BHARTIARTLEQ 22-Jul-20 567.75 568 575.5 562.8 569.8 569.15
BHARTIARTLEQ 23-Jul-20 569.15 570 575.75 564 567.6 567.2
BHARTIARTLEQ 24-Jul-20 567.2 565 567.4 555.4 559.8 559.45
BHARTIARTLEQ 27-Jul-20 559.45 558.2 563.75 544.15 558.5 559.5
BHARTIARTLEQ 28-Jul-20 559.5 558.5 574.25 555.3 564.6 564.6
BHARTIARTLEQ 29-Jul-20 564.6 565.25 569.15 560.25 566.5 566.2
BHARTIARTLEQ 30-Jul-20 566.2 576 580.45 543.05 550.3 552.7
BHARTIARTLEQ 31-Jul-20 552.7 550.9 559.3 546.3 555.1 554.85
BHARTIARTLEQ 03-Aug-20 554.85 554.5 556.5 546.4 548.1 547.35
BHARTIARTLEQ 04-Aug-20 547.35 548 553.35 545.85 548.6 549
BHARTIARTLEQ 05-Aug-20 549 552 560.5 546.55 559.75 558.95
BHARTIARTLEQ 06-Aug-20 558.95 561.7 561.7 552.65 555 555.3
BHARTIARTLEQ 07-Aug-20 555.3 556 563.4 552.05 560 560.8
BHARTIARTLEQ 10-Aug-20 560.8 564.3 565 554.8 559.8 558.85
BHARTIARTLEQ 11-Aug-20 558.85 558 560.5 550.2 551.25 551.1
BHARTIARTLEQ 12-Aug-20 551.1 550 561.25 545.35 547.3 547.7
BHARTIARTLEQ 13-Aug-20 547.7 534 548.3 524.25 536.5 535.35
BHARTIARTLEQ 14-Aug-20 535.35 542.85 542.85 525 529.95 528.6
BHARTIARTLEQ 17-Aug-20 528.6 530.55 532.5 518.1 520.85 521.4
BHARTIARTLEQ 18-Aug-20 521.4 522.05 529.1 520.15 527.85 526.3
BHARTIARTLEQ 19-Aug-20 526.3 529 539.9 527.1 536 535.85
BHARTIARTLEQ 20-Aug-20 535.85 531 533.6 522.7 526 525.55
BHARTIARTLEQ 21-Aug-20 525.55 529.8 529.8 516 519 520.25
BHARTIARTLEQ 24-Aug-20 520.25 517.9 532.4 508.2 531 526.9
BHARTIARTLEQ 25-Aug-20 526.9 534.5 535.65 526 528.65 528.65
BHARTIARTLEQ 26-Aug-20 528.65 528.4 528.4 512 513.5 514.5
BHARTIARTLEQ 27-Aug-20 514.5 514.4 518.5 508 512.5 511.15
BHARTIARTLEQ 28-Aug-20 511.15 512.1 529.55 512.1 522.5 523.45
BHARTIARTLEQ 31-Aug-20 523.45 518.5 522.3 508.55 512.45 513.1
BHARTIARTLEQ 01-Sep-20 513.1 517.5 555.45 514.2 549.5 546.25
BHARTIARTLEQ 02-Sep-20 546.25 550 559 545.1 550.45 550.55
BHARTIARTLEQ 03-Sep-20 550.55 550.55 552.9 535.65 539.6 538
BHARTIARTLEQ 04-Sep-20 538 531.5 538 519.5 523.65 523.15
BHARTIARTLEQ 07-Sep-20 523.15 525 528 510.3 515 515.45
BHARTIARTLEQ 08-Sep-20 515.45 516 516.85 494 495.9 498.1
BHARTIARTLEQ 09-Sep-20 498.1 493.25 506.65 491.1 503.75 504.25
BHARTIARTLEQ 10-Sep-20 504.25 508 508 491.2 498.2 497.35
BHARTIARTLEQ 11-Sep-20 497.35 499.3 502.45 488.55 491.5 491.65
BHARTIARTLEQ 14-Sep-20 491.65 496 497.25 468.3 473 474.1
BHARTIARTLEQ 15-Sep-20 474.1 475.15 487.65 470.05 485.05 485.55
BHARTIARTLEQ 16-Sep-20 485.55 487 490.7 480.55 481.55 481.75
BHARTIARTLEQ 17-Sep-20 481.75 480 482.35 474 479.6 479
BHARTIARTLEQ 18-Sep-20 479 483 497.65 475.3 496.85 494.55
BHARTIARTLEQ 21-Sep-20 494.55 496 496 461.25 467.55 467.75
BHARTIARTLEQ 22-Sep-20 467.75 468.5 478.5 461 471.25 470.95
BHARTIARTLEQ 23-Sep-20 470.95 467 467 423.9 432.5 433.8
BHARTIARTLEQ 24-Sep-20 433.8 425.25 433.5 416.15 419.95 419.3
BHARTIARTLEQ 25-Sep-20 419.3 425 444.95 422.15 440 439.65
BHARTIARTLEQ 28-Sep-20 439.65 446 447.65 434.05 442.4 443.65
BHARTIARTLEQ 29-Sep-20 443.65 444 444.55 429.5 435.6 435.6
BHARTIARTLEQ 30-Sep-20 435.6 438 440.4 418.15 419.65 420.95
BHARTIARTLEQ 01-Oct-20 420.95 426 434.6 423.65 430.2 432.35
BHARTIARTLEQ 05-Oct-20 432.35 432.35 437.5 423 423.9 424.45
BHARTIARTLEQ 06-Oct-20 424.45 427 430 423.1 427.6 426.75
BHARTIARTLEQ 07-Oct-20 426.75 427.8 431.75 421.1 423.2 422.45
BHARTIARTLEQ 08-Oct-20 422.45 426 435.5 419.1 425.15 424.45
BHARTIARTLEQ 09-Oct-20 424.45 428 435 423.3 425 425.2
BHARTIARTLEQ 12-Oct-20 425.2 428 430.6 411.85 413.25 415.05
BHARTIARTLEQ 13-Oct-20 415.05 421.15 427.5 413.1 416 415.3
BHARTIARTLEQ 14-Oct-20 415.3 416.4 419.5 411.3 412.6 413.25
BHARTIARTLEQ 15-Oct-20 413.25 413.4 415.5 395 398.9 399.2
BHARTIARTLEQ 16-Oct-20 399.2 404.45 407.3 398.35 402.1 401.65
BHARTIARTLEQ 19-Oct-20 401.65 403.55 404.65 394 396.05 397.7
BHARTIARTLEQ 20-Oct-20 397.7 397.7 413.2 396.95 405.65 405
BHARTIARTLEQ 21-Oct-20 405 405.7 420.2 403.55 419.5 419
BHARTIARTLEQ 22-Oct-20 419 419 432.35 418 431 430.65
BHARTIARTLEQ 23-Oct-20 430.65 434.9 437.6 427.3 434 434.4
BHARTIARTLEQ 26-Oct-20 434.4 434.35 439.45 428 433.8 434.05
BHARTIARTLEQ 27-Oct-20 434.05 434.05 438.9 427.5 433.3 433.35
BHARTIARTLEQ 28-Oct-20 433.35 446 488 442 447.75 451.85
BHARTIARTLEQ 29-Oct-20 451.85 447.7 457.1 445 450 450.8
BHARTIARTLEQ 30-Oct-20 450.8 454.9 454.9 430.5 432.75 433.75
BHARTIARTLEQ 02-Nov-20 433.75 435 460 435 455.55 457.4
BHARTIARTLEQ 03-Nov-20 457.4 458 460.7 447.45 454.9 454.6
BHARTIARTLEQ 04-Nov-20 454.6 453 455.55 447.15 451.5 453.05
BHARTIARTLEQ 05-Nov-20 453.05 457 461.9 452.6 458 457.3
BHARTIARTLEQ 06-Nov-20 457.3 457 460.35 448.75 450.25 449.9
BHARTIARTLEQ 09-Nov-20 449.9 456.3 474.75 452.55 473 471.8
BHARTIARTLEQ 10-Nov-20 471.8 474 474.15 465 467 466.4
BHARTIARTLEQ 11-Nov-20 466.4 467.95 481.35 464.05 477.5 478.6
BHARTIARTLEQ 12-Nov-20 478.6 476.85 483.2 475.05 479 479.85
BHARTIARTLEQ 13-Nov-20 479.85 477 478 470 477.25 475.75
BHARTIARTLEQ 14-Nov-20 475.75 487 487 479 479.9 481.5
BHARTIARTLEQ 17-Nov-20 481.5 490.9 494.95 481.25 484.5 484.55
BHARTIARTLEQ 18-Nov-20 484.55 483.95 485 471.1 477.8 478.4
BHARTIARTLEQ 19-Nov-20 478.4 476 481.45 467 468.4 468.55
BHARTIARTLEQ 20-Nov-20 468.55 470.5 485.95 465.35 483.15 483.7
BHARTIARTLEQ 23-Nov-20 483.7 486.75 486.75 475.1 476.75 477.25
BHARTIARTLEQ 24-Nov-20 477.25 478.4 481.25 471.2 475.5 474.25
BHARTIARTLEQ 25-Nov-20 474.25 476.5 477.9 458.65 464.3 464.1
BHARTIARTLEQ 26-Nov-20 464.1 468.7 469.65 460.1 469 468.4
BHARTIARTLEQ 27-Nov-20 468.4 468.3 472.65 462 465 463.25
BHARTIARTLEQ 01-Dec-20 463.25 467.75 482.5 460.5 479.2 479.45
BHARTIARTLEQ 02-Dec-20 479.45 481 487.9 474.05 484.2 484.9
BHARTIARTLEQ 03-Dec-20 484.9 487.1 489.15 474 479.9 479.9
BHARTIARTLEQ 04-Dec-20 479.9 486.85 497.8 483.4 494.5 493.75
Average PriceTotal Traded QuantityTurnover No. of TradesDeliverable Qty% Dly Qt to Traded Qty
447.18 11415172 5.1E+09 103951 3247080 28.45
446.7 7865300 3.51E+09 77331 2186480 27.8
447.61 7140031 3.2E+09 85032 1586891 22.23
444.42 6803615 3.02E+09 100306 3215920 47.27
440.54 7389050 3.26E+09 86589 3615935 48.94
430.67 13074677 5.63E+09 103192 6612870 50.58
425.05 6962613 2.96E+09 74144 3126485 44.9
428.39 22991811 9.85E+09 157276 10761468 46.81
438.27 17654537 7.74E+09 166740 7973591 45.16
441.91 13974432 6.18E+09 116150 4702388 33.65
453.87 21289419 9.66E+09 152762 7651006 35.94
452.33 10434970 4.72E+09 74419 2997006 28.72
456.75 6845488 3.13E+09 67891 1132577 16.54
450.94 5887041 2.65E+09 66735 1461689 24.83
453.12 5887082 2.67E+09 62590 1725960 29.32
460.6 11917988 5.49E+09 121989 3317499 27.84
459.22 5116528 2.35E+09 52921 969761 18.95
454.52 5059995 2.3E+09 67334 1123980 22.21
455.54 4842142 2.21E+09 78890 176133036.38
454.8 5059594 2.3E+09 97228 1968386 38.9
449.9 7399981 3.33E+09 73742 3006323 40.63
448.34 4273646 1.92E+09 52718 1127213 26.38
450.78 13858623 6.25E+09 126722 4104144 29.61
462.98 17845812 8.26E+09 143721 5986680 33.55
461.25 37029733 1.71E+10 198967 23805707 64.29
463.13 14925989 6.91E+09 97122 8672802 58.11
469.94 8086659 3.8E+09 85434 5037091 62.29
468.32 10674839 5E+09 95177 7602908 71.22
473.28 15990374 7.57E+09 153554 9334502 58.38
496.57 60774623 3.02E+10 428688 30190743 49.68
505.19 44464024 2.25E+10 317356 26193858 58.91
510.76 64001338 3.27E+10 254262 38317050 59.87
513 19911947 1.02E+10 156430 8161925 40.99
519.92 15482185 8.05E+09 167208 7502053 48.46
521.24 23385562 1.22E+10 195223 10591177 45.29
517.99 11638278 6.03E+09 148578 6633224 56.99
496.36 31091035 1.54E+10 268519 17426323 56.05
493.63 19668016 9.71E+09 175835 8993730 45.73
487.27 15055241 7.34E+09 87295 7084187 47.05
493.87 18017965 8.9E+09 123516 10675617 59.25
494.96 5753361 2.85E+09 42307 2005627 34.86
505.2 14932443 7.54E+09 297220 8045854 53.88
512.37 14376670 7.37E+09 140565 5530700 38.47
525.56 30082900 1.58E+10 229675 12536641 41.67
545.22 16863683 9.19E+09 374175 5716150 33.9
541.34 8802579 4.77E+09 166209 4019498 45.66
539.11 8412522 4.54E+09 105955 4203119 49.96
539.08 6500749 3.5E+09 94100 2933776 45.13
539.83 5065813 2.73E+09 97504 2129926 42.05
536.67 5623475 3.02E+09 72395 3106237 55.24
556.27 36826473 2.05E+10 307059 9116059 24.75
563.78 22924036 1.29E+10 209076 7641415 33.33
551.72 21462600 1.18E+10 193954 6546907 30.5
546.81 21681078 1.19E+10 137698 12201460 56.28
544.82 15715009 8.56E+09 200579 6770760 43.08
534.52 9653196 5.16E+09 148192 4418856 45.78
533.86 9623521 5.14E+09 105159 4386899 45.59
530.05 18615730 9.87E+09 148454 9843560 52.88
530.79 11171400 5.93E+09 144882 4683542 41.92
521.51 16622086 8.67E+09 204419 9263055 55.73
527.92 9910097 5.23E+09 121316 3684212 37.18
521.87 10368929 5.41E+09 127941 4603990 44.4
520.89 17733434 9.24E+09 214378 7640688 43.09
523.74 14080598 7.37E+09 121550 7356946 52.25
517.86 9328722 4.83E+09 98532 4068188 43.61
500.25 15375756 7.69E+09 194367 8768745 57.03
499.14 21007587 1.05E+10 181749 14354217 68.33
470.46 14204414 6.68E+09 187976 7187092 50.6
479.37 23807651 1.14E+10 246728 10482202 44.03
472.89 14661576 6.93E+09 294260 6448377 43.98
468.63 12396973 5.81E+09 253082 6520338 52.6
443.55 28815241 1.28E+10 328964 11891828 41.27
429.33 23574894 1.01E+10 258142 9894538 41.97
455.05 19395922 8.83E+09 207864 8881450 45.79
420.48 14632657 6.15E+09 173536 9838199 67.23
413.22 12716346 5.25E+09 180218 6544255 51.46
423.02 13833486 5.85E+09 181657 6770339 48.94
453.03 21891560 9.92E+09 274612 12134100 55.43
451.99 16076582 7.27E+09 260952 7815300 48.61
438.32 10022553 4.39E+09 127381 5150650 51.39
436.03 16745176 7.3E+09 223507 9524020 56.88
425.72 9469124 4.03E+09 194448 5113364 54
423.52 14153710 5.99E+09 232505 7174853 50.69
453.66 15267141 6.93E+09 190667 6645024 43.53
468.52 13388084 6.27E+09 239847 4450915 33.25
482.04 11742601 5.66E+09 186264 4680810 39.86
507.25 23966611 1.22E+10 283043 7922714 33.06
522.5 25793155 1.35E+10 344427 13337516 51.71
505.76 17082242 8.64E+09 184657 9178491 53.73
503.78 16127623 8.12E+09 440849 8507005 52.75
492.25 11473202 5.65E+09 155424 5288740 46.1
490.22 15491009 7.59E+09 233080 6611317 42.68
503.9 18107820 9.12E+09 204900 6990076 38.6
500.82 12532120 6.28E+09 182979 6579408 52.5
491.62 11937738 5.87E+09 125815 5471099 45.83
498.01 9888710 4.92E+09 130921 5240993 53
490.23 11512936 5.64E+09 147334 5140240 44.65
492.48 8217929 4.05E+09 121453 3156405 38.41
506.01 19799179 1E+10 248150 8725501 44.07
523.28 34019465 1.78E+10 366002 8511001 25.02
542.52 29936910 1.62E+10 328885 7853562 26.23
542.14 25594404 1.39E+10 298656 7001299 27.35
533.57 15532288 8.29E+09 174542 5445044 35.06
538.24 13592563 7.32E+09 178285 2883555 21.21
541.98 14223774 7.71E+09 253367 4577347 32.18
549.56 22616586 1.24E+10 270556 4772570 21.1
556.28 21114162 1.17E+10 263220 7893431 37.38
546.99 13180895 7.21E+09 151782 4700716 35.66
550.06 14486155 7.97E+09 202097 3601252 24.86
548.01 21586051 1.18E+10 319214 6745077 31.25
583.58 71909586 4.2E+10 716020 13852628 19.26
598.16 35744408 2.14E+10 372386 7379615 20.65
595.2 20292652 1.21E+10 222010 4897160 24.13
592.03 11416299 6.76E+09 170702 3254632 28.51
569.02 76497320 4.35E+10 511034 33728663 44.09
560.54 22528009 1.26E+10 314757 9050555 40.17
561.49 16270436 9.14E+09 204218 5874447 36.11
551.95 54189241 2.99E+10 457048 33911226 62.58
556.06 39288299 2.18E+10 372569 20098476 51.16
564.42 31973639 1.8E+10 330914 15685185 49.06
554.6 29235064 1.62E+10 290602 15784518 53.99
562.23 29454952 1.66E+10 332024 12485192 42.39
578.59 47874414 2.77E+10 533999 15509385 32.4
585.99 20430645 1.2E+10 243689 7805284 38.2
579.69 14939279 8.66E+09 183800 5352095 35.83
569.49 19130490 1.09E+10 226255 7386137 38.61
562.46 27293431 1.54E+10 286354 7758609 28.43
555.3 18870757 1.05E+10 235264 6242846 33.08
554.7 13584908 7.54E+09 188090 6596985 48.56
548.51 19072659 1.05E+10 178532 10186425 53.41
557.38 20531433 1.14E+10 232907 8222010 40.05
565.11 19329827 1.09E+10 216980 6106187 31.59
570.61 41152446 2.35E+10 179777 21100700 51.27
579.25 12715786 7.37E+09 149541 3782300 29.74
579.52 9762436 5.66E+09 122614 2187967 44.37
566.95 12387454 7.02E+09 166998 5953782 48.06
556.49 15589317 8.68E+09 187766 7025257 45.06
561.77 11109042 6.24E+09 198037 6332052 57
561.56 12920745 7.26E+09 133805 6233452 48.24
567.8 12939125 7.35E+09 182638 5374039 41.53
564.21 13639649 7.7E+09 143075 3882463 28.46
560.67 13542472 7.59E+09 173615 7669556 56.63
574.93 20620014 1.19E+10 210802 5306467 25.73
581.41 15818188 9.2E+09 215898 5369565 33.95
573.16 12524549 7.18E+09 210152 6074198 48.5
566.6 9404763 5.33E+09 143707 3628788 38.58
565.02 8452964 4.78E+09 117186 3198262 37.84
573.33 13284057 7.62E+09 161547 3842326 28.92
580.46 16353967 9.49E+09 178405 4332436 26.49
589.99 32329098 1.91E+10 323198 5595620 17.31
574.9 19693277 1.13E+10 219772 6338707 32.19
561.59 11316438 6.36E+09 124174 3604278 31.85
568.71 11964954 6.8E+09 162226 5036829 42.1
573.7 9610173 5.51E+09 118401 2597723 27.03
572.11 11784668 6.74E+09 151772 5078449 43.09
569.61 10831170 6.17E+09 125149 2553070 23.57
569.61 9539899 5.43E+09 103214 3975848 41.68
561.42 9777107 5.49E+09 139162 4018788 41.1
555.64 10695118 5.94E+09 120009 3017665 28.22
565.87 13948427 7.89E+09 152581 5384126 38.6
564.78 9796100 5.53E+09 114197 3099152 31.64
561.77 44491235 2.5E+10 350941 15258415 34.3
555.24 13661601 7.59E+09 149948 5625127 41.17
550.56 9219748 5.08E+09 106837 4456165 48.33
549.45 11813422 6.49E+09 148044 5708086 48.32
554.1 12682481 7.03E+09 164740 4324903 34.1
556.42 10425489 5.8E+09 124449 4678267 44.87
558.46 7210904 4.03E+09 90979 2332620 32.35
559.91 9417841 5.27E+09 108155 3970787 42.16
553.84 8137948 4.51E+09 117782 3694160 45.39
554.02 12381746 6.86E+09 109997 4323293 34.92
537.8 36774554 1.98E+10 378060 10156940 27.62
533.59 18209193 9.72E+09 205127 7248105 39.8
523.23 19014347 9.95E+09 211145 6393700 33.63
524.33 13517889 7.09E+09 162875 4610638 34.11
533.14 17075491 9.1E+09 162156 6909210 40.46
527.19 13440102 7.09E+09 117408 5901272 43.91
521.89 21835588 1.14E+10 205334 8336609 38.18
517.35 29166922 1.51E+10 235265 10585579 36.29
529.75 19516042 1.03E+10 180901 9422842 48.28
516.39 25906518 1.34E+10 236897 11768458 45.43
512.97 21871778 1.12E+10 166733 8932803 40.84
523.32 21808591 1.14E+10 231362 7563579 34.68
513.53 1.87E+08 9.6E+10 506006 1.23E+08 65.78
539.51 74337280 4.01E+10 573200 16430348 22.1
551.97 35023081 1.93E+10 298159 11171665 31.9
542.19 24622381 1.34E+10 211388 11018488 44.75
529.21 28083439 1.49E+10 181825 15664347 55.78
516.98 16147428 8.35E+09 192361 5897661 36.52
506.16 33123745 1.68E+10 275453 15052714 45.44
500.29 31478272 1.57E+10 198922 14935539 47.45
500.84 21005767 1.05E+10251922 8923960 42.48
494.01 15597700 7.71E+09 301695 5941340 38.09
479.62 52056004 2.5E+10 589731 22336706 42.91
479.95 30857464 1.48E+10 286885 11337910 36.74
484.56 13133556 6.36E+09 166056 4611581 35.11
477.99 13497203 6.45E+09 167290 4931251 36.54
491.26 54801702 2.69E+10 246800 29937207 54.63
476.35 22737775 1.08E+10 217444 7776184 34.2
471.5 18600835 8.77E+09 230512 5982788 32.16
440.92 85211349 3.76E+10 646407 35478570 41.64
426.62 35786844 1.53E+10 710725 12395970 34.64
436.52 33602428 1.47E+10 352633 11809177 35.14
441.88 21053041 9.3E+09 164974 8199756 38.95
435.44 17852308 7.77E+09 233149 5906122 33.08
428.87 27176498 1.17E+10 257236 11186991 41.16
430.14 13344280 5.74E+09 140573 3957155 29.65
429.59 15001368 6.44E+09 175396 5145028 34.3
426.41 10876652 4.64E+09 169406 4816462 44.28
424.9 10202818 4.34E+09 138523 3272026 32.07
428.17 16705222 7.15E+09 365775 5682695 34.02
427.95 20563361 8.8E+09 391127 8890403 43.23
420.39 14063002 5.91E+09 204589 5415573 38.51
420.12 27781773 1.17E+10 338875 7740013 27.86
414.94 14110038 5.85E+09 161300 5357383 37.97
403.13 27855540 1.12E+10 284076 10932320 39.25
402.24 23347957 9.39E+09 236506 9809147 42.01
397.86 16921274 6.73E+09 191546 6060954 35.82
407.13 25909683 1.05E+10 243025 7365337 28.43
413.01 23488238 9.7E+09 207547 5941359 25.3
425.96 26516990 1.13E+10 259557 9161209 34.55
433.47 18171287 7.88E+09 200346 6621387 36.44
433.74 11736985 5.09E+09 133452 3584745 30.54
433 12781318 5.53E+09 117094 3819187 29.88
463.51 1.24E+08 5.73E+10 946705 26584797 21.51
450.77 25066939 1.13E+10 240192 7838166 31.27
439.21 23051352 1.01E+10 211345 6426190 27.88
451.11 28174600 1.27E+10 262756 9622899 34.15
454.62 16036760 7.29E+09 162571 5662537 35.31
451.71 10003680 4.52E+09 98671 3323113 33.22
457.5 9234395 4.22E+09 109959 3414270 36.97
453.18 11970462 5.42E+09 130841 5122085 42.79
465.43 24493687 1.14E+10 229825 9179644 37.48
468.15 9620279 4.5E+09 147987 2818260 29.29
473.3 15737416 7.45E+09 172984 3583404 22.77
479.9 14512799 6.96E+09 123986 7371521 50.79
474.37 8272841 3.92E+09 99267 2870860 34.7
482.61 3940508 1.9E+09 63522 1635737 41.51
487.48 18699305 9.12E+09 211335 8583821 45.9
477.45 10311000 4.92E+09 140865 4019915 38.99
473.25 11329235 5.36E+09 129354 3920784 34.61
475.15 11867647 5.64E+09 132087 3992484 33.64
479.21 10005675 4.79E+09 149571 2732654 27.31
475.07 9173967 4.36E+09 129133 3180607 34.67
467.61 14229948 6.65E+09 208648 5602463 39.37
465.71 11322533 5.27E+09 133329 3915411 34.58
465.57 18151096 8.45E+09 185490 10410609 57.36
474.19 18193356 8.63E+09 199549 6039234 33.19
481.44 20562558 9.9E+09 189680 7813359 38
480.22 19723853 9.47E+09 172391 10218376 51.81
492.11 31039563 1.53E+10 284386 7302086 23.53