Home > Share Market > Stocks > Eros International Media > EROSMEDIA Share Price History

Eros International Media - EROSMEDIA Share Price History

Eros International Media

CMP as on 25-Jan-22 15:50

18.90

Open

₹ 18.85

Turnover (lac)

₹ 63

Prev. Close

₹ 19.00

Day's Vol (shares)

₹ 3,32,001

Day's Range (₹)

₹ 18.35
₹ 19.20

Eros International Media Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Jan-2022 18.90 19.20 18.40 18.90 996 6.25 189,187 0.85 0.05
24-Jan-2022 20.40 20.40 19 19 956 7.40 276,376 1.40 -1.40
21-Jan-2022 20.70 20.70 19.70 20 2,074 18.50 602,428 1 -0.80
20-Jan-2022 19.40 20.20 19.10 20.10 1,475 16.40 494,057 1.10 0.75
19-Jan-2022 19 19.50 19 19.20 1,007 6.96 257,026 0.50 0.20
18-Jan-2022 19.80 19.90 19 19.10 1,033 5.09 184,877 0.85 -0.80
17-Jan-2022 19.50 19.80 19.20 19.60 1,049 5.22 171,685 0.60 0.05
14-Jan-2022 18.90 19.60 18.90 19.40 1,120 6.48 222,046 0.70 0.45
13-Jan-2022 19.50 19.80 18.40 19 963 4.76 169,640 1.40 -0.50
12-Jan-2022 19.50 20 19.10 19.30 1,409 8.43 242,683 0.90 -0.20
11-Jan-2022 19.40 20.10 19.10 19.40 1,392 10.60 368,343 1.05 0
10-Jan-2022 19 19.80 19 19.30 1,205 7.26 241,035 0.75 0.25
07-Jan-2022 19.10 19.30 18.90 18.90 741 4.44 157,026 0.40 -0.20
06-Jan-2022 18.90 19.40 18.70 19 1,206 5.96 210,523 0.65 0.10
05-Jan-2022 19.50 19.50 18.90 19 1,002 5.77 210,308 0.60 -0.60
04-Jan-2022 20.30 20.40 19.10 19.40 1,789 9.93 315,119 1.30 -0.90
03-Jan-2022 19.10 19.80 18.90 19.70 1,554 12 468,961 0.90 0.60
31-Dec-2021 18.60 19.20 18.50 19 1,232 6.92 237,180 0.75 0.35
30-Dec-2021 19.40 19.40 18.60 18.70 873 3.76 137,807 0.75 -0.70
29-Dec-2021 18.80 19.80 18.50 19.30 1,542 12.80 513,330 1.25 0.55
28-Dec-2021 18.40 18.90 18.10 18.90 1,304 7.67 273,463 0.80 0.50
27-Dec-2021 18.10 18.40 17.80 18 1,004 5.24 191,910 0.60 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity