R*Shares Infra BeES Share Price R*Shares Infra

310.15

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-Sep-2019 318 318 306 311 53 0.36 500 12.10 -7.30
16-Sep-2019 317 317 313 316 27 0.06 150 3.87 -0.60
13-Sep-2019 318 319 315 318 16 0.13 338 3.62 0.37
12-Sep-2019 317 327 316 316 26 0.02 41 11.40 -1.10
11-Sep-2019 319 322 319 319 45 0.10 211 3.04 0.38
09-Sep-2019 327 327 314 317 33 0.04 78 13.40 -10
06-Sep-2019 311 314 311 314 12 0.01 41 2.51 2.50
05-Sep-2019 310 311 307 308 36 0.29 893 3.87 -2.10
04-Sep-2019 305 307 304 307 10 0.18 592 3.66 2.61
03-Sep-2019 312 312 300 304 35 0.24 710 11.70 -7.80
30-Aug-2019 315 315 306 312 76 0.48 610 9.16 -3.30
29-Aug-2019 314 319 310 313 17 0.02 50 8.62 -0.90
28-Aug-2019 314 314 310 310 20 0.01 24 3.84 -3.50
27-Aug-2019 314 317 313 314 17 0.09 181 4.01 0.26
26-Aug-2019 309 313 304 311 21 0.04 75 9 2.69
23-Aug-2019 306 307 304 307 10 0.19 633 3.18 0.74
22-Aug-2019 307 307 303 303 26 0.07 216 4.87 -4.40
21-Aug-2019 312 312 306 307 39 0.03 62 5.68 -5
20-Aug-2019 314 314 311 311 24 0.11 283 2.79 -2.50
19-Aug-2019 317 317 315 315 21 0.04 101 2.15 -2