R Shares CNX 100 Fund ETF Share Price R Shares CNX 100

117.39

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

116.97

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Sep-2019 112 118 111 117 20 0.13 1,084 6.23 5.39
19-Sep-2019 113 113 112 112 14 0.03 260 0.89 -0.70
18-Sep-2019 114 114 112 113 14 0.09 797 1.60 -0.30
17-Sep-2019 115 115 113 113 12 0.02 134 2.15 -1.50
16-Sep-2019 114 116 114 115 14 0.01 50 1.63 0.99
13-Sep-2019 115 116 115 116 12 0.01 104 1.12 0.71
12-Sep-2019 116 116 115 115 14 0.01 111 0.73 -0.70
11-Sep-2019 115 115 115 115 21 0.02 198 0.31 0.20
09-Sep-2019 115 115 115 115 16 0.01 85 0.50 0.50
06-Sep-2019 114 115 114 115 15 0.11 928 0.66 0.43
05-Sep-2019 114 114 113 114 81 0.13 823 1.63 -0.10
04-Sep-2019 115 115 112 112 16 0.03 216 2.83 -2.80
03-Sep-2019 114 116 112 113 75 0.06 489 4.06 -1.10
30-Aug-2019 115 115 114 115 9 0.03 192 1.50 0.09
29-Aug-2019 114 115 113 115 9 0.01 68 1.95 0.80
28-Aug-2019 116 116 114 114 7 0.01 118 1.44 -1.40
27-Aug-2019 116 116 115 116 14 0.01 61 1.02 -0.20
26-Aug-2019 114 115 112 114 15 0.17 1,298 2.90 0.80
23-Aug-2019 112 113 111 112 20 0.18 1,358 1.58 -0.30
22-Aug-2019 113 113 112 112 14 0.12 1,005 1.40 -1.20
21-Aug-2019 114 115 114 114 10 0.02 200 1.10 -0.10
20-Aug-2019 115 115 114 115 12 0.01 56 1 -0.20