Share Price History

HDFC Sensex ETF

CMP as on 28-Jul-21 15:24

₹ 566.00
-2.87 -0.5%

Open

₹ 569.99

Turnover (lac)

₹ 12

Prev. Close

₹ 568.87

Day's Vol (shares)

₹ 2,068

Day's Range (₹)

₹ 562.30
₹ 571.99

CMP as on28-Jul-21 15:17

₹ 566.00
-3.92 -0.69%

Open

₹ 570.00

Turnover (lac)

₹ 2

Prev. Close

₹ 569.92

Day's Vol (shares)

₹ 827

Day's Range

₹ 563.00
₹ 570.00

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 570 572 562 566 177 1.17 1,462 9.69 -4
27-Jul-2021 569 573 563 569 132 0.65 804 9.48 -0.10
26-Jul-2021 571 573 565 572 194 2 1,918 7.70 1.22
23-Jul-2021 562 570 562 569 147 1.09 1,402 7.90 7.15
22-Jul-2021 566 568 561 567 172 1.32 1,809 6.90 0.89
20-Jul-2021 568 570 560 563 171 1.64 2,160 9.85 -5
19-Jul-2021 567 570 563 566 231 1.16 1,424 6.89 -1.10
16-Jul-2021 567 569 564 568 130 1.63 1,708 5.15 0.80
15-Jul-2021 570 570 563 565 116 0.80 1,107 6.95 -4.60
14-Jul-2021 563 567 558 565 169 0.93 1,002 8.84 1.70
13-Jul-2021 567 567 558 564 110 1.89 2,860 8.59 -3.40
12-Jul-2021 570 570 557 559 272 2.47 2,751 13 -11
09-Jul-2021 564 568 561 564 227 1.69 2,098 6.69 -0.30
08-Jul-2021 573 573 565 568 198 1.73 2,459 8.02 -5.30
07-Jul-2021 569 573 567 571 150 0.98 1,050 5.45 2.23
06-Jul-2021 570 572 565 569 189 2.57 3,486 6.85 -0.80
05-Jul-2021 568 572 558 569 302 2.76 3,347 14.40 0.54
02-Jul-2021 568 568 552 562 234 2.05 2,186 16.30 -5.60
01-Jul-2021 567 567 561 563 149 1.18 1,738 5.77 -4
30-Jun-2021 566 568 561 562 171 1.52 2,075 6.84 -3.90
29-Jun-2021 570 570 562 563 128 0.49 756 7.99 -6.80
Open ZERO Brokerage Demat Account