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-Jul-2019 14.80 14.80 14.80 14.80 27,795 714 0 0
17-Jul-2019 15 15 15 15 25,977 554 0 0
16-Jul-2019 15.20 15.20 15.20 15.20 40,272 1,250 0 0
15-Jul-2019 15 15 15 15 27,839 585 0 0
12-Jul-2019 15 15 15 15 29,137 861 0 0
11-Jul-2019 15.10 15.10 15.10 15.10 21,587 562 0 0
10-Jul-2019 15.10 15.10 15.10 15.10 39,906 843 0 0
09-Jul-2019 15.10 15.10 15.10 15.10 38,301 1,225 0 0
08-Jul-2019 14.80 14.80 14.80 14.80 39,219 1,007 0 0
05-Jul-2019 15.20 15.20 15.20 15.20 43,493 1,252 0 0
04-Jul-2019 15.50 15.50 15.50 15.50 20,401 672 0 0
03-Jul-2019 15.40 15.40 15.40 15.40 23,762 915 0 0
02-Jul-2019 15.30 15.30 15.30 15.30 29,893 784 0 0
01-Jul-2019 15.20 15.20 15.20 15.20 32,113 1,249 0 0
28-Jun-2019 15.20 15.20 15.20 15.20 25,091 827 0 0
27-Jun-2019 15.50 15.50 15.50 15.50 26,754 711 0 0
26-Jun-2019 15.60 15.60 15.60 15.60 27,571 766 0 0
25-Jun-2019 15.60 15.60 15.60 15.60 28,955 1,136 0 0
24-Jun-2019 15.20 15.20 15.20 15.20 25,632 686 0 0
21-Jun-2019 15.50 15.50 15.50 15.50 26,767 1,020 0 0
20-Jun-2019 15.60 15.60 15.60 15.60 26,804 680 0 0