Evexia Lifecare Share Price History

CMP as on22-Sep-21 15:58

₹ 14.50
-0.2 -1.36%

Open

₹ 14.75

Turnover (lac)

₹ 108

Prev. Close

₹ 14.70

Day's Vol (shares)

₹ 11,42,327

Day's Range

₹ 14.45
₹ 15.35

Evexia Lifecare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Sep-2021 14.80 15.40 14.50 14.50 2,220 16.70 625,959 0.90 -0.30
21-Sep-2021 15 15 14.40 14.70 2,203 12.80 497,371 0.60 -0.30
20-Sep-2021 15.20 15.20 14.70 14.90 2,938 20 815,210 0.50 -0.40
17-Sep-2021 16.40 16.60 15 15.10 3,860 32.20 1,167,390 1.65 -1.40
16-Sep-2021 15.70 17.30 15.70 16 3,063 27.20 640,165 1.55 0.25
15-Sep-2021 15.20 16.20 15 15.70 3,001 44.10 1,402,118 1.20 0.45
14-Sep-2021 15.30 15.40 15 15.10 2,801 15.10 561,306 0.45 -0.20
13-Sep-2021 15.50 15.60 15 15.30 2,651 13.60 516,864 0.60 -0.20
09-Sep-2021 15.50 15.50 15 15.20 1,965 12.70 428,166 0.50 -0.30
08-Sep-2021 15.60 15.80 15.20 15.30 1,742 12.20 432,722 0.55 -0.30
07-Sep-2021 16.10 16.10 15.30 15.40 2,103 11.20 475,099 0.80 -0.70
06-Sep-2021 16.60 16.80 15.80 16 2,241 10.70 505,971 1 -0.60
03-Sep-2021 16.60 17.50 16.20 16.40 2,082 12.80 320,179 1.30 -0.30
02-Sep-2021 16.40 17.80 15.80 16.40 2,480 21.60 682,660 1.95 0.05
01-Sep-2021 18 18.50 16 16.20 3,410 13.50 606,826 2.55 -1.90
31-Aug-2021 16.70 19 16.50 17.50 5,312 43.60 902,807 2.50 0.80
30-Aug-2021 14.90 17.60 14.70 16 3,001 32.80 1,306,727 2.90 1.15
27-Aug-2021 14.80 14.90 14.50 14.70 1,504 32.40 1,817,269 0.45 -0.10
26-Aug-2021 14.50 15.40 14.30 14.70 1,714 8.57 274,614 1.10 0.15
25-Aug-2021 15.30 15.30 14.30 14.50 2,698 15.20 532,954 1 -0.80
24-Aug-2021 15.20 15.80 14.30 15.10 2,455 12.20 322,992 1.55 -0.10
23-Aug-2021 16.20 17.10 14.90 15 2,626 9.90 324,502 2.25 -1.20
Open ZERO Brokerage Demat Account