Share Price History

Edel ETS Banking

CMP as on 05-Aug-20 9:15

₹ 2,253.90
-148.55 -6.18%

Open

₹ 2,304.00

Turnover (lac)

Prev. Close

₹ 2,402.45

Day's Vol (shares)

₹ 13

Day's Range (₹)

₹ 2,253.90
₹ 2,304.00

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
05-Aug-2020 2,304 2,304 2,254 2,254 2 0.03 13 50.10 -50
04-Aug-2020 2,400 2,402 2,400 2,402 11 0.03 13 2.46 2.46
31-Jul-2020 2,414 2,415 2,320 2,375 5 0.03 8 95 -39
30-Jul-2020 2,304 2,425 2,304 2,316 4 0.01 2 121 11.80
28-Jul-2020 2,496 2,496 2,315 2,454 11 0.05 12 181 -43
27-Jul-2020 2,480 2,504 2,328 2,334 16 0.09 23 176 -146
24-Jul-2020 2,540 2,540 2,341 2,540 5 0.02 5 200 0
23-Jul-2020 2,529 2,529 2,500 2,500 5 0.02 4 29 -29
22-Jul-2020 2,318 2,318 2,318 2,318 3 0.01 5 0 0
21-Jul-2020 2,360 2,360 2,360 2,360 3 0.01 4 0 0
20-Jul-2020 2,350 2,350 2,350 2,350 1 0 1 0 0
17-Jul-2020 2,369 2,369 2,368 2,369 4 0.01 5 1 0
16-Jul-2020 2,303 2,375 2,303 2,375 2 0 1 72 72
15-Jul-2020 2,408 2,449 2,401 2,401 5 0.01 2 48 -7
14-Jul-2020 2,350 2,487 2,350 2,408 19 0.08 15 137 58.40
13-Jul-2020 2,390 2,543 2,280 2,543 28 0.10 24 263 153
10-Jul-2020 2,389 2,500 2,301 2,481 59 0.25 33 199 91.80
09-Jul-2020 2,380 2,380 2,277 2,277 3 0.01 3 103 -103
08-Jul-2020 2,301 2,389 2,301 2,380 15 0.07 26 88 79.30
07-Jul-2020 2,320 2,420 1,996 2,227 44 1.28 70 424 -93
06-Jul-2020 2,186 2,437 2,186 2,363 32 2.44 11 251 177