Home > Share Market > Stocks > > BSLSENETFG Share Price History

- BSLSENETFG Share Price History

CMP as on 01-Jul-22 16:00

50.65

Open

₹ 48.01

Turnover (lac)

Prev. Close

₹ 50.84

Day's Vol (shares)

₹ 615

Day's Range (₹)

₹ 48.01
₹ 52.90

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Jul-2022 48 52.90 48 50.70 94 0.03 272 4.89 2.64
30-Jun-2022 52.30 52.30 50.10 50.80 59 0.03 261 2.20 -1.50
29-Jun-2022 50.10 51.70 50 51.30 76 0.05 566 1.69 1.20
28-Jun-2022 51.90 51.90 50.60 51.10 69 0.09 635 1.35 -0.80
27-Jun-2022 60 60 50.40 51.70 133 0.10 1,339 9.59 -8.30
24-Jun-2022 51.10 51.30 49.60 50.50 95 0.06 723 1.70 -0.60
23-Jun-2022 50.50 50.90 49.30 50.50 103 0.07 1,134 1.65 -0
22-Jun-2022 49.30 50.30 49.30 49.60 55 0.01 160 1.05 0.39
21-Jun-2022 50.80 50.80 49.40 50.30 168 0.10 1,305 1.40 -0.50
20-Jun-2022 58 58 49.10 49.70 109 0.04 429 8.94 -8.30
17-Jun-2022 50.30 50.30 49.10 49.50 86 0.09 1,093 1.14 -0.70
16-Jun-2022 51.70 52 49.20 49.50 186 0.18 2,216 2.84 -2.20
15-Jun-2022 51.10 51.10 50.40 50.60 51 0.03 310 0.75 -0.50
14-Jun-2022 51.60 51.60 49.60 50.70 98 0.09 1,392 2 -0.90
13-Jun-2022 53 53 50.30 50.50 236 0.34 2,220 2.66 -2.40
10-Jun-2022 53.50 53.50 52 52.40 72 0.04 528 1.47 -1.10
09-Jun-2022 53.50 53.50 52 53 61 0.02 190 1.50 -0.50
08-Jun-2022 54.20 54.20 52.40 52.80 77 0.03 418 1.76 -1.40
07-Jun-2022 54.50 60 52.10 53.10 88 0.05 619 7.94 -1.40
06-Jun-2022 54.40 54.50 53 53.40 84 0.05 645 1.50 -1
03-Jun-2022 54.90 55 53 53.30 135 0.15 2,048 2 -1.60
02-Jun-2022 56 56 52.60 53.70 91 0.04 540 3.38 -2.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity