Hemo Organic Share Price History

CMP as on18-Jun-21 15:26

₹ 12.74
0.46 3.75%

Open

₹ 12.88

Turnover (lac)

Prev. Close

₹ 12.28

Day's Vol (shares)

₹ 22

Day's Range

₹ 12.74
₹ 12.88

Hemo Organic Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jun-2021 12.90 12.90 12.70 12.70 4 0 12 0.14 -0.10
17-Jun-2021 12.30 12.30 12.30 12.30 4 0.02 2,001 0 0
16-Jun-2021 12.30 12.90 11.70 11.70 13 0.04 2,723 1.22 -0.60
15-Jun-2021 11.50 12.70 11.50 12.30 18 0.01 1,127 1.20 0.84
14-Jun-2021 12.10 12.10 10.90 12.10 15 0.01 649 1.14 0
11-Jun-2021 10.50 11.50 10.40 11.50 11 0.01 630 1.08 1.05
10-Jun-2021 9.95 11 9.94 11 28 0.11 11,067 1.04 1.03
09-Jun-2021 10.30 11.40 10.30 10.50 9 0.01 1,031 1.06 0.17
08-Jun-2021 10.80 10.80 10.80 10.80 3 0.02 2,000 0 0
07-Jun-2021 12.60 12.60 11.40 11.40 8 0.01 676 1.20 -1.20
03-Jun-2021 12.60 12.60 12 12 2 0 81 0.57 -0.60
01-Jun-2021 12.10 12.10 12.10 12.10 1 0 1 0 0
28-May-2021 11.70 11.70 11.50 11.50 3 0.01 1,155 0.17 -0.20
27-May-2021 11.30 11.30 11.30 11.30 1 0 1 0 0
26-May-2021 11.40 11.40 10.50 10.80 9 0 337 0.94 -0.60
25-May-2021 11 11 10.30 11 29 0.04 3,545 0.71 -0
24-May-2021 12 12 10.80 10.80 2 0 2 1.14 -1.10
21-May-2021 12.60 12.60 11.40 11.40 19 0.04 3,549 1.20 -1.20
19-May-2021 12 12 12 12 8 0 209 0.01 -0
Open ZERO Brokerage Demat Account