Share Price History

Bharat 22 ETF

CMP as on 04-Dec-20 15:49

₹ 30.49
0.17 0.56%

Open

₹ 30.40

Turnover (lac)

₹ 228

Prev. Close

₹ 30.32

Day's Vol (shares)

₹ 7,47,919

Day's Range (₹)

₹ 30.13
₹ 30.65

CMP as on04-Dec-20 15:48

₹ 30.44
0.17 0.56%

Open

₹ 30.33

Turnover (lac)

₹ 8

Prev. Close

₹ 30.27

Day's Vol (shares)

₹ 31,434

Day's Range

₹ 30.17
₹ 30.66

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 30.40 30.70 30.10 30.50 5,631 22.80 558,722 0.52 0.09
03-Dec-2020 29.70 30.40 29.70 30.30 6,328 29.50 764,495 0.71 0.66
02-Dec-2020 29.50 30.10 29.30 29.90 7,943 121 3,853,091 0.72 0.45
01-Dec-2020 29.20 29.70 29.10 29.50 5,354 13.10 288,984 0.58 0.33
27-Nov-2020 29.10 29.60 29 29.20 6,977 54.70 1,722,863 0.61 0.08
26-Nov-2020 28.90 29.30 28.70 29.20 6,959 14.80 475,482 0.56 0.32
25-Nov-2020 29.20 29.50 28.80 28.90 8,444 266 8,809,039 0.69 -0.30
24-Nov-2020 28.30 29.50 28.30 29.10 39,481 8.64 229,355 1.19 0.80
23-Nov-2020 29.90 29.90 28.30 28.80 11,203 8.75 258,609 1.64 -1.10
20-Nov-2020 28.20 28.80 28.20 28.70 37,716 6.89 138,119 0.62 0.52
19-Nov-2020 28.70 29.40 28.30 28.60 6,607 55.10 1,713,383 1.08 -0.10
18-Nov-2020 28.20 28.80 28.20 28.70 36,922 19.50 465,064 0.57 0.51
17-Nov-2020 28.20 28.70 27.90 28.30 35,050 8.90 250,863 0.72 0.05
14-Nov-2020 28 28.50 27.20 28.10 1,178 2.83 77,415 1.25 0.05
13-Nov-2020 27.70 28.50 27.30 27.90 34,479 8.31 165,348 1.17 0.20
12-Nov-2020 28 28.50 27.70 27.80 5,195 10.50 201,619 0.77 -0.20
11-Nov-2020 27.20 28 27.20 28 5,918 16.70 430,476 0.80 0.76
10-Nov-2020 26.50 27.30 26.20 27.30 6,730 70.80 2,109,063 1.07 0.76
09-Nov-2020 25.90 26.40 25.90 26.40 6,776 10.70 301,123 0.57 0.47
06-Nov-2020 26.40 26.40 25.80 26 3,767 30.60 1,140,273 0.60 -0.40
05-Nov-2020 25.30 26 25.10 25.90 4,598 13.70 401,608 0.87 0.67