Veer Energy & Infrastructure Share Price History

CMP as on27-Oct-20 15:19

₹ 8.00
0.18 2.3%

Open

₹ 8.39

Turnover (lac)

₹ 2

Prev. Close

₹ 7.82

Day's Vol (shares)

₹ 12,311

Day's Range

₹ 7.41
₹ 8.39

Veer Energy & Infrastructure Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Oct-2020 8.39 8.39 7.41 7.92 89 0.10 8,586 0.98 -0.50
26-Oct-2020 7.20 8 7.20 7.82 121 0.35 30,819 0.80 0.62
23-Oct-2020 7.24 7.25 7.06 7.18 25 0.02 2,550 0.19 -0.10
22-Oct-2020 7 7.20 7 7.18 17 0.01 1,224 0.20 0.18
21-Oct-2020 7.14 7.25 6.91 7 25 0.04 3,624 0.34 -0.10
20-Oct-2020 7.18 7.20 6.90 7.14 19 0.01 1,500 0.30 -0
19-Oct-2020 6.91 7.25 6.70 7.10 25 0.03 2,829 0.55 0.19
16-Oct-2020 7.28 7.28 6.71 6.91 32 0.07 8,319 0.57 -0.40
15-Oct-2020 7 7.20 6.80 6.85 19 0.02 1,858 0.40 -0.20
14-Oct-2020 7.17 7.17 7 7.10 27 0.03 3,127 0.17 -0.10
13-Oct-2020 6.90 7.24 6.90 7.13 18 0.02 3,088 0.34 0.23
12-Oct-2020 6.95 7.25 6.90 7.17 9 0.01 1,885 0.35 0.22
09-Oct-2020 7.05 7.25 7 7.10 38 0.05 7,605 0.25 0.05
08-Oct-2020 6.65 7.24 6.65 7.01 27 0.02 3,259 0.59 0.36
07-Oct-2020 7.15 7.15 6.90 7.05 17 0.02 2,726 0.25 -0.10
06-Oct-2020 7.04 7.20 7.02 7.03 19 0.07 10,115 0.18 -0
05-Oct-2020 7.15 7.25 6.90 7.07 22 0.01 1,370 0.35 -0.10
01-Oct-2020 7.01 7.19 6.95 7.03 24 0.05 6,313 0.24 0.02
30-Sep-2020 7.13 7.20 6.90 7.19 19 0.01 1,173 0.30 0.06
29-Sep-2020 7.13 7.13 7 7.02 36 0.05 7,601 0.13 -0.10
28-Sep-2020 6.90 7.14 6.90 7.05 19 0.02 1,955 0.24 0.15