CLIO Infotech Share Price History

CLIO Infotech

CMP as on04-Aug-21 12:01

₹ 2.59

-0.12 -4.43%

Open

₹ 2.80

Turnover (lac)

₹

Prev. Close

₹ 2.71

Day's Vol (shares)

₹ 3,971

Day's Range

₹ 2.59

₹ 2.80

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
03-Aug-2021	2.80	2.82	2.58	2.71	63	0.04	14,016	0.24	-0.10
02-Aug-2021	2.82	2.84	2.60	2.71	77	0.08	27,643	0.24	-0.10
30-Jul-2021	2.65	2.73	2.47	2.71	66	0.10	39,045	0.26	0.06
29-Jul-2021	2.60	2.65	2.41	2.60	52	0.07	29,166	0.24	0
28-Jul-2021	2.75	2.75	2.50	2.53	63	0.05	20,216	0.25	-0.20
27-Jul-2021	2.55	2.67	2.43	2.63	70	0.09	35,226	0.24	0.08
26-Jul-2021	2.55	2.55	2.35	2.55	30	0.02	6,969	0.20	0
23-Jul-2021	2.44	2.56	2.32	2.46	50	0.03	12,414	0.24	0.02
22-Jul-2021	2.40	2.44	2.22	2.44	36	0.02	7,697	0.22	0.04
20-Jul-2021	2.57	2.57	2.33	2.33	34	0.03	11,311	0.24	-0.20
19-Jul-2021	2.60	2.60	2.40	2.45	38	0.01	4,161	0.20	-0.20
16-Jul-2021	2.55	2.69	2.47	2.52	42	0.02	8,585	0.22	-0
15-Jul-2021	2.60	2.60	2.40	2.60	42	0.02	7,841	0.20	0
14-Jul-2021	2.55	2.60	2.36	2.52	62	0.02	9,768	0.24	-0
13-Jul-2021	2.40	2.56	2.32	2.48	51	0.02	7,493	0.24	0.08
12-Jul-2021	2.45	2.45	2.43	2.44	26	0.01	2,289	0.02	-0
09-Jul-2021	2.35	2.45	2.28	2.44	37	0.01	5,560	0.17	0.09
08-Jul-2021	2.39	2.39	2.36	2.36	20	0.01	4,738	0.03	-0
07-Jul-2021	2.39	2.39	2.37	2.39	28	0.01	4,845	0.02	0
06-Jul-2021	2.35	2.41	2.19	2.29	27	0.01	3,733	0.22	-0.10
05-Jul-2021	2.25	2.36	2.25	2.30	32	0	2,079	0.11	0.05