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

CLIO Infotech Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account