R*Shares Gold BeES Share Price R*Shares Gold

3,281.80

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

3,281.00

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 3,275 3,289 3,260 3,282 2,253 118 20,701 28.80 6.65
19-Sep-2019 3,300 3,300 3,271 3,280 2,328 158 36,043 28.80 -20
18-Sep-2019 3,320 3,335 3,308 3,312 1,298 49.90 9,717 27.10 -8.30
17-Sep-2019 3,343 3,347 3,325 3,336 1,565 37.40 5,522 22 -6.60
16-Sep-2019 3,320 3,364 3,316 3,325 2,153 89.20 14,072 48.90 5.30
13-Sep-2019 3,310 3,317 3,286 3,312 1,564 51.80 7,837 31 2.50
12-Sep-2019 3,325 3,326 3,296 3,315 1,820 60.70 9,053 29.20 -10
11-Sep-2019 3,385 3,385 3,327 3,333 2,390 89.60 13,168 58.40 -52
09-Sep-2019 3,325 3,390 3,325 3,369 2,719 106 15,527 65 43.70
06-Sep-2019 3,410 3,410 3,350 3,352 3,721 139 18,785 59.90 -57
05-Sep-2019 3,465 3,479 3,450 3,451 2,404 99.10 17,094 28.90 -14
04-Sep-2019 3,500 3,500 3,451 3,458 3,266 188 34,615 49 -42
03-Sep-2019 3,443 3,449 3,389 3,445 3,024 97.10 13,751 60.50 2.40
30-Aug-2019 3,474 3,474 3,375 3,380 2,455 96.60 16,163 99 -94
29-Aug-2019 3,430 3,447 3,418 3,422 2,339 126 21,413 28.90 -7.90
28-Aug-2019 3,415 3,425 3,392 3,421 2,496 94 12,085 32.40 6.15
27-Aug-2019 3,395 3,414 3,370 3,395 2,493 119 14,213 43.80 0.10
26-Aug-2019 3,365 3,421 3,310 3,396 4,138 156 19,679 111 31
23-Aug-2019 3,315 3,330 3,305 3,309 1,950 76.20 14,270 24.80 -6
22-Aug-2019 3,309 3,325 3,300 3,320 2,063 65.60 11,810 24.90 11.20
21-Aug-2019 3,330 3,330 3,292 3,295 2,565 129 20,082 38 -35