NSE: BANKBEES | Series: EQ
-
LTP
522.00
-8.05 (-1.52 %) -
Open
530.06
531.99 -
High
530.66
532.09 -
Low
520.00
527.11 -
Close
521.12
530.05 -
52W High
558.28
26 Sep, 2024 -
52W Low
512.00
21 Nov, 2024
Upper Circuit: 636.06
Lower Circuit: 424.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 530.06 | 530.66 | 520.00 | 522.00 | 521.12 | -8.93 | -1.68 | 558.28 | 512.00 | 987,803 | 51.88 Crore | 18,176 |
| 19 Dec, 2024 | 531.99 | 532.09 | 527.11 | 530.88 | 530.05 | -5.85 | -1.09 | 558.28 | 512.00 | 698,201 | 36.97 Crore | 12,616 |
| 18 Dec, 2024 | 538.07 | 541.97 | 534.01 | 536.66 | 535.90 | -6.09 | -1.12 | 558.28 | 512.00 | 1,223,360 | 65.61 Crore | 13,721 |
| 17 Dec, 2024 | 548.81 | 549.00 | 539.95 | 542.06 | 541.99 | -6.82 | -1.24 | 558.28 | 512.00 | 1,417,310 | 76.82 Crore | 15,676 |
| 16 Dec, 2024 | 548.93 | 550.69 | 546.70 | 548.25 | 548.81 | -0.12 | -0.02 | 558.28 | 512.00 | 561,446 | 30.82 Crore | 9,282 |
| 13 Dec, 2024 | 545.48 | 549.50 | 536.00 | 548.90 | 548.93 | 3.22 | 0.59 | 558.28 | 512.00 | 967,812 | 52.63 Crore | 14,887 |
| 12 Dec, 2024 | 547.98 | 549.98 | 545.11 | 545.32 | 545.71 | -1.19 | -0.22 | 558.28 | 512.00 | 267,349 | 14.61 Crore | 6,988 |
| 11 Dec, 2024 | 549.31 | 549.70 | 546.75 | 546.99 | 546.90 | -2.48 | -0.45 | 558.28 | 512.00 | 854,539 | 46.84 Crore | 7,441 |
| 10 Dec, 2024 | 549.24 | 549.98 | 546.50 | 549.98 | 549.38 | 1.59 | 0.29 | 558.28 | 512.00 | 494,600 | 27.13 Crore | 5,601 |
| 09 Dec, 2024 | 550.11 | 551.50 | 547.15 | 547.96 | 547.79 | -2.32 | -0.42 | 558.28 | 512.00 | 661,012 | 36.27 Crore | 8,232 |
| 06 Dec, 2024 | 551.98 | 552.40 | 545.50 | 550.00 | 550.11 | 1.20 | 0.22 | 558.28 | 512.00 | 1,056,272 | 58.09 Crore | 10,361 |
| 05 Dec, 2024 | 547.74 | 551.95 | 542.17 | 549.00 | 548.91 | 2.91 | 0.53 | 558.28 | 512.00 | 2,436,847 | 132.89 Crore | 10,639 |
| 04 Dec, 2024 | 540.11 | 546.96 | 539.07 | 546.06 | 546.00 | 5.84 | 1.08 | 558.28 | 512.00 | 950,432 | 51.73 Crore | 10,471 |
| 03 Dec, 2024 | 540.00 | 541.19 | 535.05 | 540.32 | 540.16 | 5.82 | 1.09 | 558.28 | 512.00 | 1,299,650 | 70.11 Crore | 12,169 |
| 02 Dec, 2024 | 534.99 | 535.10 | 530.25 | 534.00 | 534.34 | 0.74 | 0.14 | 558.28 | 512.00 | 448,336 | 23.88 Crore | 8,743 |
| 29 Nov, 2024 | 534.49 | 535.34 | 531.17 | 533.50 | 533.60 | 0.63 | 0.12 | 558.28 | 512.00 | 436,200 | 23.26 Crore | 5,642 |
| 28 Nov, 2024 | 537.98 | 540.90 | 531.58 | 533.90 | 532.97 | -3.31 | -0.62 | 558.28 | 512.00 | 824,736 | 44.22 Crore | 12,077 |
| 27 Nov, 2024 | 537.94 | 537.94 | 533.52 | 536.35 | 536.28 | 1.21 | 0.23 | 558.28 | 512.00 | 551,075 | 29.54 Crore | 6,454 |
| 26 Nov, 2024 | 538.94 | 538.94 | 533.30 | 535.20 | 535.07 | 0.10 | 0.02 | 558.28 | 512.00 | 344,485 | 18.43 Crore | 5,342 |
| 25 Nov, 2024 | 530.00 | 538.98 | 530.00 | 535.17 | 534.97 | 10.05 | 1.91 | 558.28 | 512.00 | 860,932 | 46.01 Crore | 9,364 |