R*Shares Infra BeES Share Price R*Shares Infra

332.32

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
()
17-Feb-2020 335 336 334 334 20 0.09 250 2 -1
14-Feb-2020 338 340 336 338 25 0.76 2,124 4.52 -0.40
13-Feb-2020 339 340 335 337 24 0.55 1,470 4.59 -1.60
12-Feb-2020 339 339 339 339 15 0.03 103 0.67 -0.70
11-Feb-2020 337 341 337 339 18 0.43 1,193 3.56 1.89
10-Feb-2020 339 339 337 337 37 0.06 147 2.82 -2.20
07-Feb-2020 340 341 333 340 40 0.38 660 8.10 -0.40
06-Feb-2020 342 343 339 343 12 0.63 1,775 3.91 0.79
05-Feb-2020 335 341 335 340 42 0.54 1,500 5.38 4.66
04-Feb-2020 330 336 325 333 70 0.92 2,663 11 2.71
03-Feb-2020 347 347 322 327 178 3.37 2,954 24.50 -19
01-Feb-2020 343 354 337 351 53 0.05 129 17 7.64
31-Jan-2020 339 339 334 338 21 0.08 219 4.96 -1.60
30-Jan-2020 342 342 336 340 36 0.24 329 6.31 -2.20
29-Jan-2020 345 345 345 345 1 0.01 28 0 0
28-Jan-2020 346 346 342 343 20 0.07 204 3.74 -3.40
27-Jan-2020 353 359 345 347 19 0.11 301 14.50 -5.90
24-Jan-2020 349 350 348 348 27 0.38 766 2.72 -1.20
23-Jan-2020 345 348 345 347 5 0 8 3.75 2.05
22-Jan-2020 342 344 341 342 17 0.14 241 2.89 -0.40
21-Jan-2020 346 346 343 345 17 0.12 157 2.96 -0.50
20-Jan-2020 348 348 345 346 16 0.13 336 2.66 -1.60
Open Demat Account