BSE Energy PERA Share Price

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Oct-2019 16.50 16.50 16.50 16.50 50,026 1,606 0 0
17-Oct-2019 16.20 16.20 16.20 16.20 40,342 871 0 0
16-Oct-2019 15.90 15.90 15.90 15.90 49,105 1,369 0 0
15-Oct-2019 15.70 15.70 15.70 15.70 38,216 1,195 0 0
14-Oct-2019 15.70 15.70 15.70 15.70 39,266 891 0 0
11-Oct-2019 15.60 15.60 15.60 15.60 32,807 837 0 0
10-Oct-2019 15.70 15.70 15.70 15.70 41,220 1,624 0 0
09-Oct-2019 15.40 15.40 15.40 15.40 34,491 1,024 0 0
07-Oct-2019 15.20 15.20 15.20 15.20 41,066 1,380 0 0
04-Oct-2019 15.40 15.40 15.40 15.40 57,063 1,513 0 0
03-Oct-2019 15.50 15.50 15.50 15.50 51,538 1,426 0 0
01-Oct-2019 15.20 15.20 15.20 15.20 66,197 2,109 0 0
30-Sep-2019 15.50 15.50 15.50 15.50 47,412 1,408 0 0
27-Sep-2019 15.40 15.40 15.40 15.40 51,731 1,534 0 0
26-Sep-2019 15.30 15.30 15.30 15.30 68,368 1,974 0 0
25-Sep-2019 14.90 14.90 14.90 14.90 61,309 1,824 0 0
24-Sep-2019 15 15 15 15 91,680 2,790 0 0
23-Sep-2019 14.80 14.80 14.80 14.80 126,154 3,768 0 0
20-Sep-2019 15.30 15.30 15.30 15.30 100,167 3,747 0 0
19-Sep-2019 14.50 14.50 14.50 14.50 39,553 893 0 0