NSE: BANKNIFTY1 | Series: EQ
-
LTP
532.35
0.73 (0.14 %) -
Open
531.61
533.46 -
High
532.35
533.46 -
Low
520.50
527.01 -
Close
522.24
531.62 -
52W High
560.97
30 Sep, 2024 -
52W Low
510.93
14 Nov, 2024
Upper Circuit: 637.94
Lower Circuit: 425.30
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 531.61 | 532.35 | 520.50 | 532.35 | 522.24 | -9.38 | -1.76 | 560.97 | 510.93 | 34,754 | 1.83 Crore | 1,462 |
| 19 Dec, 2024 | 533.46 | 533.46 | 527.01 | 531.86 | 531.62 | -5.42 | -1.01 | 560.97 | 510.93 | 27,889 | 1.48 Crore | 749 |
| 18 Dec, 2024 | 544.97 | 544.97 | 534.28 | 537.49 | 537.04 | -6.02 | -1.11 | 560.97 | 510.93 | 23,887 | 1.28 Crore | 506 |
| 17 Dec, 2024 | 549.54 | 549.60 | 541.50 | 543.91 | 543.06 | -6.79 | -1.23 | 560.97 | 510.93 | 16,286 | 88.62 Lakh | 553 |
| 16 Dec, 2024 | 549.81 | 553.47 | 546.16 | 549.15 | 549.85 | 0.03 | 0.01 | 560.97 | 510.93 | 10,523 | 57.88 Lakh | 659 |
| 13 Dec, 2024 | 546.84 | 550.20 | 537.46 | 548.54 | 549.82 | 2.99 | 0.55 | 560.97 | 510.93 | 26,610 | 1.44 Crore | 476 |
| 12 Dec, 2024 | 548.98 | 550.10 | 546.00 | 547.11 | 546.83 | -1.05 | -0.19 | 560.97 | 510.93 | 8,473 | 46.42 Lakh | 303 |
| 11 Dec, 2024 | 550.75 | 551.98 | 547.21 | 549.33 | 547.88 | -2.87 | -0.52 | 560.97 | 510.93 | 87,526 | 4.80 Crore | 969 |
| 10 Dec, 2024 | 549.54 | 552.57 | 548.00 | 550.29 | 550.75 | 1.22 | 0.22 | 560.97 | 510.93 | 7,828 | 43.09 Lakh | 410 |
| 09 Dec, 2024 | 555.04 | 555.04 | 549.00 | 549.01 | 549.53 | -1.08 | -0.2 | 560.97 | 510.93 | 9,435 | 51.97 Lakh | 620 |
| 06 Dec, 2024 | 555.09 | 555.09 | 546.16 | 550.35 | 550.61 | 0.52 | 0.09 | 560.97 | 510.93 | 100,537 | 5.56 Crore | 615 |
| 05 Dec, 2024 | 545.55 | 552.82 | 543.50 | 549.22 | 550.09 | 2.73 | 0.5 | 560.97 | 510.93 | 111,954 | 6.15 Crore | 629 |
| 04 Dec, 2024 | 547.81 | 548.20 | 532.00 | 546.34 | 547.36 | 4.55 | 0.84 | 560.97 | 510.93 | 15,056 | 82.04 Lakh | 521 |
| 03 Dec, 2024 | 540.35 | 543.51 | 536.83 | 540.92 | 542.81 | 7.21 | 1.35 | 560.97 | 510.93 | 219,849 | 11.92 Crore | 574 |
| 02 Dec, 2024 | 540.00 | 540.00 | 531.52 | 534.88 | 535.60 | -0.26 | -0.05 | 560.97 | 510.93 | 41,189 | 2.20 Crore | 578 |
| 29 Nov, 2024 | 535.18 | 537.68 | 533.05 | 534.87 | 535.86 | 0.68 | 0.13 | 560.97 | 510.93 | 15,434 | 82.57 Lakh | 476 |
| 28 Nov, 2024 | 542.76 | 543.61 | 532.26 | 532.26 | 535.18 | -2.12 | -0.39 | 560.97 | 510.93 | 65,038 | 3.52 Crore | 532 |
| 27 Nov, 2024 | 534.41 | 538.89 | 534.41 | 536.20 | 537.30 | 0.98 | 0.18 | 560.97 | 510.93 | 6,067 | 32.56 Lakh | 517 |
| 26 Nov, 2024 | 538.34 | 538.67 | 533.55 | 537.73 | 536.32 | -1.86 | -0.35 | 560.97 | 510.93 | 8,022 | 43.05 Lakh | 432 |
| 25 Nov, 2024 | 532.68 | 538.32 | 529.00 | 536.80 | 538.18 | 13.18 | 2.51 | 560.97 | 510.93 | 437,070 | 23.52 Crore | 687 |