SETFNIF50 Historical Share Price Data

CMP as on 04-Oct-22 15:30

178.25

3.62 2.07%

Open

₹ 185.09

Turnover (lac)

₹ 505

Prev. Close

₹ 174.63

Day's Vol (shares)

₹ 2,83,304

Day's Range (₹)

₹ 176.58

₹ 185.09

Historical Data

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
03-Oct-2022	177	179	174	175	4,002	49.40	235,500	4.51	-2.40
30-Sep-2022	174	177	174	177	2,547	47.40	173,725	3.84	2.96
29-Sep-2022	176	177	174	174	2,611	49.90	200,984	3.28	-2.30
28-Sep-2022	175	176	174	174	3,651	166	827,544	2.20	-0.20
27-Sep-2022	176	178	175	176	3,068	63.80	261,696	2.41	-0.20
26-Sep-2022	179	179	176	176	8,898	192	885,120	3.57	-3.10
23-Sep-2022	182	182	179	179	5,181	181	893,478	3.14	-2.90
22-Sep-2022	182	183	181	182	2,822	144	713,103	1.90	0.34
21-Sep-2022	184	184	173	183	1,665	79.50	295,691	11.40	-0.70
20-Sep-2022	184	185	183	184	1,655	33.70	104,012	1.42	-0.10
19-Sep-2022	182	183	180	182	2,825	43.90	195,247	2.39	0.34
16-Sep-2022	185	185	181	182	4,591	75.30	349,780	3.48	-3
15-Sep-2022	186	187	184	185	2,032	45.40	176,638	2.10	-1.10
14-Sep-2022	184	187	183	185	2,145	73.60	297,097	3.14	1.43
13-Sep-2022	185	187	185	186	1,738	40.70	141,297	1.50	1.01
12-Sep-2022	185	185	184	185	2,275	51.80	207,725	1.17	0.31
09-Sep-2022	184	185	184	184	1,577	46.70	219,618	1.22	-0.30
08-Sep-2022	183	184	182	183	1,416	86.10	375,771	1.10	-0.10
07-Sep-2022	181	182	181	182	1,999	38	180,004	1.47	0.98
06-Sep-2022	183	183	181	182	1,541	30.60	124,918	2.29	-1.10
05-Sep-2022	182	183	181	183	2,110	69.80	287,135	1.55	0.72