Share Price History

Edel.ETF Nify 30

CMP as on 21-Sep-21 15:26

₹ 428.98
-0.28 -0.07%

Open

₹ 426.01

Turnover (lac)

₹ 5

Prev. Close

₹ 429.26

Day's Vol (shares)

₹ 1,160

Day's Range (₹)

₹ 415.00
₹ 431.99

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Sep-2021 426 432 415 428 234 0.49 754 17 2.23
20-Sep-2021 433 433 424 429 149 0.27 288 8.45 -3.40
17-Sep-2021 430 441 420 424 142 1.10 2,217 21.10 -5.80
16-Sep-2021 419 441 415 427 97 0.51 819 25.90 7.21
15-Sep-2021 416 418 407 415 117 0.61 1,130 11.50 -1.20
14-Sep-2021 413 414 402 412 254 0.41 568 11.90 -1.20
13-Sep-2021 408 408 395 406 229 0.21 302 13 -2.10
09-Sep-2021 408 408 400 402 366 0.82 1,662 7.50 -6
08-Sep-2021 414 414 404 408 102 0.19 344 9.90 -6.30
07-Sep-2021 414 414 406 409 101 0.11 218 8.49 -4.60
06-Sep-2021 403 415 402 410 118 0.53 1,095 13 6.58
03-Sep-2021 446 446 400 408 229 0.33 504 45.80 -38
02-Sep-2021 405 410 401 406 62 0.13 184 9.34 0.72
01-Sep-2021 404 407 402 403 77 0.10 166 5 -0.90
31-Aug-2021 414 414 395 402 161 0.30 557 19.20 -12
30-Aug-2021 407 407 400 402 152 0.47 1,048 6.80 -4.50
27-Aug-2021 414 414 393 399 266 0.25 378 21.30 -15
26-Aug-2021 397 400 396 399 90 0.14 306 4 1.50
25-Aug-2021 398 398 394 397 83 0.11 158 4 -0.80
24-Aug-2021 398 398 393 395 89 0.14 244 5.47 -2.50
23-Aug-2021 399 399 389 395 172 0.13 201 9.99 -4.10
Open ZERO Brokerage Demat Account