Home > Share Market > Stocks > > EBBETF0423 Share Price History

- EBBETF0423 Share Price History

CMP as on 25-Jan-22 15:56

1,156.99

Open

₹ 1,163.00

Turnover (lac)

₹ 196

Prev. Close

₹ 1,156.98

Day's Vol (shares)

₹ 16,944

Day's Range (₹)

₹ 1,155.31
₹ 1,163.00

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Jan-2022 1,163 1,163 1,155 1,157 74 19.60 14,773 7.69 -6
24-Jan-2022 1,158 1,158 1,157 1,157 146 26.90 23,251 1.19 -1
21-Jan-2022 1,156 1,159 1,156 1,157 176 15 13,003 2.95 0.81
20-Jan-2022 1,183 1,183 1,156 1,157 358 11.10 9,553 27 -26
19-Jan-2022 1,157 1,160 1,156 1,160 71 10.60 7,406 4 3.26
18-Jan-2022 1,156 1,160 1,156 1,157 50 2.62 1,830 3.93 0.50
17-Jan-2022 1,158 1,160 1,156 1,158 80 6.23 5,231 4.03 -0.60
14-Jan-2022 1,158 1,160 1,157 1,158 57 8.55 7,268 2.80 -0.50
13-Jan-2022 1,159 1,160 1,158 1,159 81 5.71 4,892 1.94 0.68
12-Jan-2022 1,160 1,160 1,157 1,159 61 7.53 6,306 2.74 -1.50
11-Jan-2022 1,158 1,163 1,158 1,161 81 3.39 2,895 5 2.53
10-Jan-2022 1,158 1,164 1,158 1,158 83 1.91 1,490 6.50 -0.30
07-Jan-2022 1,160 1,162 1,158 1,159 66 1.56 990 3.60 -0.50
06-Jan-2022 1,158 1,164 1,158 1,162 113 3.77 2,164 5.69 3.59
05-Jan-2022 1,160 1,168 1,157 1,161 124 20.20 13,501 10.90 0.85
04-Jan-2022 1,160 1,162 1,158 1,160 103 6.64 3,132 4.38 0.48
03-Jan-2022 1,157 1,162 1,157 1,162 102 11.60 7,614 5.01 4.75
31-Dec-2021 1,155 1,158 1,155 1,157 50 12.60 8,676 2.67 1.87
30-Dec-2021 1,155 1,157 1,155 1,155 47 3.27 2,260 1.42 0.35
29-Dec-2021 1,155 1,157 1,155 1,156 78 26.20 22,471 1.86 0.59
28-Dec-2021 1,157 1,157 1,155 1,156 74 18.40 14,485 1.98 -0.80
27-Dec-2021 1,156 1,156 1,155 1,155 92 24.90 11,770 1.69 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity