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

- BSLSENETFG Share Price History

CMP as on 24-May-22 15:22

51.56

Open

₹ 51.25

Turnover (lac)

₹ 1

Prev. Close

₹ 52.05

Day's Vol (shares)

₹ 1,210

Day's Range (₹)

₹ 51.25
₹ 53.09

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-May-2022 51.30 53.10 51.30 51.80 88 0.06 775 1.84 0.55
23-May-2022 55 55 51 52.10 154 0.08 1,041 3.99 -2.90
20-May-2022 51.70 52.30 50.60 51.80 103 0.11 1,574 1.68 0.10
19-May-2022 51.30 51.40 50.10 50.60 106 0.07 1,226 1.34 -0.60
18-May-2022 52.40 52.50 51.50 52 93 0.03 277 0.99 -0.30
17-May-2022 51.80 52.40 50.30 51.90 131 0.06 601 2.07 0.14
16-May-2022 51.50 51.50 50.10 50.90 89 0.13 1,925 1.40 -0.60
13-May-2022 51.80 52.30 50.40 50.60 99 0.10 1,182 1.83 -1.10
12-May-2022 51.90 51.90 50.20 50.80 141 0.13 1,792 1.70 -1.10
11-May-2022 52 53 51.20 51.90 59 0.04 518 1.72 -0.10
10-May-2022 52.50 52.50 51.30 52.10 114 0.03 311 1.25 -0.40
09-May-2022 51.50 53 51.50 52.30 113 0.07 889 1.50 0.80
06-May-2022 53.50 53.50 52.10 52.50 107 0.19 3,263 1.39 -1
05-May-2022 53.80 54.90 53 53.50 114 0.08 793 1.90 -0.30
04-May-2022 55 55.50 53.20 53.40 150 0.16 2,657 2.29 -1.60
02-May-2022 53.60 55.10 53.60 54.70 100 0.10 1,355 1.50 1.10
29-Apr-2022 56.30 60 54.20 54.70 130 0.05 705 5.84 -1.60
28-Apr-2022 55.50 55.50 54.50 55.10 103 0.07 898 1 -0.40
27-Apr-2022 55 55 53.40 54.30 71 0.09 1,418 1.65 -0.70
26-Apr-2022 53.20 55.50 53.20 54.90 85 0.05 461 2.30 1.72
25-Apr-2022 50 55.30 50 54.20 101 0.06 836 5.24 4.19

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