NSE: BARBEQUE | Series: EQ
-
LTP
465.35
-14.85 (-3.09 %) -
Open
482.65
482.00 -
High
482.65
487.15 -
Low
465.00
477.00 -
Close
466.60
480.20 -
52W High
712.00
14 Oct, 2024 -
52W Low
465.00
20 Dec, 2024
Upper Circuit: 576.24
Lower Circuit: 384.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 482.65 | 482.65 | 465.00 | 465.35 | 466.60 | -13.60 | -2.83 | 712.00 | 465.00 | 63,561 | 3.00 Crore | 4,613 |
| 19 Dec, 2024 | 482.00 | 487.15 | 477.00 | 479.55 | 480.20 | -7.70 | -1.58 | 712.00 | 477.00 | 41,802 | 2.01 Crore | 5,031 |
| 18 Dec, 2024 | 504.00 | 504.00 | 485.00 | 488.00 | 487.90 | -10.40 | -2.09 | 712.00 | 485.00 | 60,621 | 2.98 Crore | 5,003 |
| 17 Dec, 2024 | 497.45 | 502.95 | 492.50 | 501.00 | 498.30 | 2.15 | 0.43 | 712.00 | 489.95 | 48,772 | 2.42 Crore | 2,090 |
| 16 Dec, 2024 | 498.00 | 504.70 | 489.95 | 497.00 | 496.15 | -1.05 | -0.21 | 712.00 | 489.95 | 51,261 | 2.55 Crore | 3,712 |
| 13 Dec, 2024 | 507.95 | 507.95 | 493.00 | 496.25 | 497.20 | -7.15 | -1.42 | 712.00 | 490.00 | 42,927 | 2.14 Crore | 2,303 |
| 12 Dec, 2024 | 515.15 | 516.00 | 501.00 | 505.00 | 504.35 | -10.80 | -2.1 | 712.00 | 490.00 | 176,996 | 9.03 Crore | 2,089 |
| 11 Dec, 2024 | 521.75 | 524.90 | 512.00 | 515.20 | 515.15 | -4.70 | -0.9 | 712.00 | 490.00 | 37,262 | 1.93 Crore | 1,595 |
| 10 Dec, 2024 | 521.00 | 532.00 | 516.30 | 520.95 | 519.85 | -2.35 | -0.45 | 712.00 | 490.00 | 46,248 | 2.42 Crore | 2,130 |
| 09 Dec, 2024 | 525.95 | 529.95 | 518.30 | 524.00 | 522.20 | 2.95 | 0.57 | 712.00 | 490.00 | 54,982 | 2.88 Crore | 3,296 |
| 06 Dec, 2024 | 516.00 | 523.00 | 514.25 | 516.10 | 519.25 | 0.90 | 0.17 | 712.00 | 490.00 | 38,144 | 1.98 Crore | 2,610 |
| 05 Dec, 2024 | 518.45 | 523.65 | 517.05 | 517.50 | 518.35 | -0.10 | -0.02 | 712.00 | 490.00 | 29,816 | 1.55 Crore | 1,813 |
| 04 Dec, 2024 | 520.00 | 529.25 | 515.25 | 518.00 | 518.45 | 0.10 | 0.02 | 712.00 | 490.00 | 40,922 | 2.13 Crore | 3,193 |
| 03 Dec, 2024 | 515.30 | 526.85 | 511.20 | 517.60 | 518.35 | 5.15 | 1 | 712.00 | 490.00 | 58,411 | 3.03 Crore | 3,467 |
| 02 Dec, 2024 | 499.05 | 515.70 | 492.00 | 513.05 | 513.20 | 14.40 | 2.89 | 712.00 | 490.00 | 100,229 | 5.07 Crore | 5,585 |
| 29 Nov, 2024 | 503.75 | 503.75 | 493.50 | 499.80 | 498.80 | 0.35 | 0.07 | 712.00 | 490.00 | 38,366 | 1.92 Crore | 3,010 |
| 28 Nov, 2024 | 505.00 | 510.05 | 497.00 | 498.50 | 498.45 | -6.15 | -1.22 | 712.00 | 490.00 | 89,470 | 4.49 Crore | 6,122 |
| 27 Nov, 2024 | 508.00 | 514.15 | 501.00 | 502.20 | 504.60 | 0.95 | 0.19 | 712.00 | 490.00 | 64,242 | 3.25 Crore | 4,133 |
| 26 Nov, 2024 | 503.85 | 510.80 | 500.30 | 501.00 | 503.65 | -0.15 | -0.03 | 712.00 | 490.00 | 45,567 | 2.30 Crore | 3,858 |
| 25 Nov, 2024 | 515.65 | 515.75 | 502.00 | 502.65 | 503.80 | -4.25 | -0.84 | 712.00 | 490.00 | 78,006 | 3.95 Crore | 5,784 |