Veer Energy & Infrastructure Share Price History

Veer Energy & Infrastructure

CMP as on13-Apr-21 15:27

₹ 8.15
-0.05 -0.61%

Open

₹ 8.20

Turnover (lac)

₹ 2

Prev. Close

₹ 8.20

Day's Vol (shares)

₹ 8,409

Day's Range

₹ 7.92
₹ 8.28

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 ()
13-Apr-2021 8.20 8.28 7.92 8.12 34 0.07 8,399 0.36 -0.10
12-Apr-2021 8.60 8.60 8 8.20 53 0.10 11,899 0.60 -0.40
09-Apr-2021 8.31 8.75 8.25 8.64 40 0.05 4,595 0.50 0.33
08-Apr-2021 8.56 8.70 8.49 8.60 48 0.07 5,249 0.21 0.04
07-Apr-2021 8.75 8.75 8.30 8.39 47 0.03 2,649 0.45 -0.40
06-Apr-2021 8.66 8.80 8.30 8.60 49 0.05 5,095 0.50 -0.10
05-Apr-2021 8.90 8.90 8.42 8.66 55 0.10 10,718 0.48 -0.20
01-Apr-2021 8.48 8.90 8.26 8.69 46 0.01 945 0.64 0.21
31-Mar-2021 8.95 9.20 8.26 8.47 97 0.20 16,267 0.94 -0.50
30-Mar-2021 8.55 9 8.01 8.80 82 0.09 8,006 0.99 0.25
26-Mar-2021 8.35 8.50 8.12 8.34 51 0.07 6,604 0.38 -0
25-Mar-2021 8.65 8.79 8.05 8.17 56 0.13 10,255 0.74 -0.50
24-Mar-2021 8.35 8.74 8.35 8.64 43 0.02 2,596 0.39 0.29
23-Mar-2021 8.85 8.99 8.16 8.35 88 0.10 6,585 0.83 -0.50
22-Mar-2021 8.80 9.04 8.11 8.64 59 0.07 5,889 0.93 -0.20
19-Mar-2021 8.78 8.78 8.11 8.78 46 0.04 2,817 0.67 0
18-Mar-2021 9.10 9.19 8.76 8.96 77 0.09 6,578 0.43 -0.10
17-Mar-2021 9.18 9.18 8.76 8.90 54 0.05 3,522 0.42 -0.30
16-Mar-2021 9 9.23 8.81 8.85 41 0.03 3,075 0.42 -0.20
15-Mar-2021 8.81 9.17 8.81 9.13 46 0.01 1,112 0.36 0.32
Open ZERO Brokerage Demat Account