Hemo Organic Share Price History

CMP as on30-Jul-21 14:15

₹ 10.30
-0.54 -4.98%

Open

₹ 10.30

Turnover (lac)

Prev. Close

₹ 10.84

Day's Vol (shares)

₹ 33

Day's Range

₹ 10.30
₹ 10.30

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 ()
30-Jul-2021 10.30 10.30 10.30 10.30 3 0 33 0 0
29-Jul-2021 10.80 10.90 10.80 10.80 5 0.01 590 0.02 0.01
28-Jul-2021 11.40 11.40 11.40 11.40 2 0 100 0 0
27-Jul-2021 12 12 12 12 1 0 1 0 0
26-Jul-2021 12.20 12.20 12.20 12.20 1 0 1 0 0
23-Jul-2021 12.90 12.90 12.90 12.90 1 0 1 0 0
22-Jul-2021 13 13 12.90 12.90 2 0 160 0.09 -0.10
16-Jul-2021 13.40 13.40 13.40 13.40 1 0 1 0 0
15-Jul-2021 13.40 13.40 13.40 13.40 1 0 1 0 0
14-Jul-2021 13 13.40 13 13.40 3 0 101 0.38 0.38
13-Jul-2021 12.80 12.80 12.80 12.80 1 0 25 0 0
09-Jul-2021 13 13.60 13 13 6 0 132 0.64 0.05
08-Jul-2021 13.50 13.50 12.30 13 14 0.01 430 1.24 -0.60
07-Jul-2021 13.30 13.30 12 12.90 20 0.02 1,354 1.26 -0.40
06-Jul-2021 13.10 13.10 12.50 12.70 3 0 112 0.57 -0.40
05-Jul-2021 13 13 12.60 12.60 5 0 105 0.40 -0.40
02-Jul-2021 12.30 12.30 12.30 12.30 2 0 51 0 0
01-Jul-2021 13 13 12.20 12.20 5 0 34 0.84 -0.80
Open ZERO Brokerage Demat Account