Share Price History

Quantum Gold ETF

CMP as on 18-Sep-20 15:30

₹ 2,249.10
10.10 0.45%

Open

₹ 2,239.00

Turnover (lac)

₹ 19

Prev. Close

₹ 2,239.00

Day's Vol (shares)

₹ 828

Day's Range (₹)

₹ 2,239.00
₹ 2,250.05

CMP as on18-Sep-20 15:18

₹ 2,248.00
8.87 0.4%

Open

₹ 2,246.00

Turnover (lac)

₹ 10

Prev. Close

₹ 2,239.13

Day's Vol (shares)

₹ 122

Day's Range

₹ 2,243.00
₹ 2,248.00

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 2,239 2,250 2,239 2,250 83 1.86 693 11.10 10.80
17-Sep-2020 2,250 2,250 2,217 2,239 150 6.46 2,243 33.30 -11
16-Sep-2020 2,250 2,259 2,250 2,256 66 1.49 525 9 5.85
15-Sep-2020 2,260 2,266 2,255 2,266 59 3.14 1,344 10.80 5.70
14-Sep-2020 2,245 2,250 2,235 2,243 124 0.95 203 15 -2.20
11-Sep-2020 2,245 2,249 2,235 2,247 82 2.27 918 13.80 1.95
10-Sep-2020 2,245 2,251 2,241 2,246 98 2.47 989 10 0.80
09-Sep-2020 2,235 2,245 2,203 2,233 97 11.80 5,025 41.80 -2.20
08-Sep-2020 2,200 2,242 2,190 2,230 172 4.33 1,578 52.20 30.10
07-Sep-2020 2,229 2,229 2,209 2,219 78 1.04 387 20 -10
04-Sep-2020 2,214 2,228 2,176 2,219 110 2.72 1,104 52 5.20
03-Sep-2020 2,235 2,274 2,213 2,214 127 1.68 561 60.70 -21
02-Sep-2020 2,250 2,250 2,233 2,238 115 1.66 608 17 -12
01-Sep-2020 2,322 2,322 2,236 2,260 99 1.49 478 86 -62
31-Aug-2020 2,251 2,253 2,241 2,251 108 1.50 563 12 0.35
28-Aug-2020 2,225 2,241 2,220 2,241 117 1.62 540 20.90 15.80
27-Aug-2020 2,265 2,285 2,235 2,240 165 1.97 622 50.40 -25
26-Aug-2020 2,240 2,240 2,229 2,229 84 2.29 898 11 -11
25-Aug-2020 2,254 2,290 2,232 2,235 218 5.53 1,729 57.90 -20
24-Aug-2020 2,368 2,368 2,253 2,264 198 2.41 751 116 -105
21-Aug-2020 2,310 2,317 2,273 2,277 134 3.20 1,152 43.80 -33
20-Aug-2020 2,304 2,309 2,278 2,280 195 2.71 1,044 31 -24
19-Aug-2020 2,340 2,350 2,305 2,335 251 10.50 3,430 44.80 -5.30
18-Aug-2020 2,335 2,356 2,316 2,350 163 6.54 2,179 39.90 15.10