Veer Energy & Infrastructure Share Price History

CMP as on27-Nov-20 15:39

₹ 8.04
0.43 5.65%

Open

₹ 7.70

Turnover (lac)

₹ 2

Prev. Close

₹ 7.61

Day's Vol (shares)

₹ 16,660

Day's Range

₹ 7.60
₹ 8.40

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-Nov-2020 7.70 8.40 7.60 8.02 81 0.13 14,364 0.80 0.32
26-Nov-2020 7.69 7.70 7.31 7.61 25 0.01 1,028 0.39 -0.10
25-Nov-2020 7.37 7.75 7.37 7.38 23 0.03 2,745 0.38 0.01
24-Nov-2020 7.70 7.70 7.26 7.63 29 0.01 1,047 0.44 -0.10
23-Nov-2020 7.50 7.74 7.10 7.53 68 0.14 15,000 0.64 0.03
20-Nov-2020 7.79 7.79 7.35 7.53 26 0.03 3,719 0.44 -0.30
19-Nov-2020 7.45 7.70 7.12 7.42 38 0.03 2,903 0.58 -0
18-Nov-2020 7.50 7.77 7.50 7.67 40 0.04 3,878 0.27 0.17
17-Nov-2020 7.79 7.79 7.40 7.55 21 0.02 1,913 0.39 -0.20
14-Nov-2020 7.88 7.88 7.45 7.46 11 0 525 0.43 -0.40
13-Nov-2020 7.70 7.70 7.41 7.52 22 0.01 1,024 0.29 -0.20
12-Nov-2020 7.75 7.75 7.45 7.61 27 0.01 1,581 0.30 -0.10
11-Nov-2020 7.94 7.94 7.35 7.45 32 0.03 2,908 0.59 -0.50
10-Nov-2020 7.94 7.94 7.42 7.50 32 0.07 7,211 0.52 -0.40
09-Nov-2020 7.75 7.94 7.45 7.83 44 0.41 51,961 0.49 0.08
06-Nov-2020 7.45 7.94 7.35 7.59 31 0.03 3,792 0.59 0.14
05-Nov-2020 7.45 7.94 7.30 7.89 37 0.03 2,556 0.64 0.44
04-Nov-2020 7.11 7.94 7.11 7.67 34 0.12 13,118 0.83 0.56
03-Nov-2020 7.84 7.84 7.50 7.74 23 0.01 655 0.34 -0.10
02-Nov-2020 7.85 7.99 7.21 7.84 33 0.02 2,076 0.78 -0
30-Oct-2020 8 8 7.33 7.68 9 0.01 1,061 0.67 -0.30
29-Oct-2020 7.95 7.95 7.36 7.50 35 0.02 2,806 0.59 -0.50
28-Oct-2020 7.36 8.15 7.36 7.81 44 0.01 818 0.79 0.45