NSE: BDL | Series: EQ
-
LTP
1,265.55
33.70 (2.74 %) -
Open
1,229.90
1,219.85 -
High
1,276.00
1,245.00 -
Low
1,168.90
1,214.85 -
Close
1,239.25
1,231.85 -
52W High
1,297.80
17 Dec, 2024 -
52W Low
890.00
18 Nov, 2024
Upper Circuit: 1,478.22
Lower Circuit: 985.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,229.90 | 1,276.00 | 1,168.90 | 1,265.55 | 1,239.25 | 7.40 | 0.6 | 1,297.80 | 890.00 | 1,614,304 | 198.83 Crore | 63,903 |
| 19 Dec, 2024 | 1,219.85 | 1,245.00 | 1,214.85 | 1,230.50 | 1,231.85 | -36.25 | -2.86 | 1,297.80 | 890.00 | 648,958 | 80.00 Crore | 36,073 |
| 18 Dec, 2024 | 1,280.35 | 1,289.80 | 1,213.10 | 1,265.00 | 1,268.10 | -12.25 | -0.96 | 1,297.80 | 890.00 | 951,658 | 119.93 Crore | 51,507 |
| 17 Dec, 2024 | 1,290.35 | 1,297.80 | 1,266.60 | 1,280.05 | 1,280.35 | -6.45 | -0.5 | 1,297.80 | 890.00 | 611,604 | 78.36 Crore | 33,068 |
| 16 Dec, 2024 | 1,273.40 | 1,295.00 | 1,261.30 | 1,286.95 | 1,286.80 | 25.85 | 2.05 | 1,295.00 | 890.00 | 975,501 | 124.57 Crore | 49,757 |
| 13 Dec, 2024 | 1,220.00 | 1,275.00 | 1,210.40 | 1,267.00 | 1,260.95 | 33.95 | 2.77 | 1,275.00 | 890.00 | 1,272,678 | 157.73 Crore | 62,493 |
| 12 Dec, 2024 | 1,217.70 | 1,241.90 | 1,196.30 | 1,224.40 | 1,227.00 | 14.95 | 1.23 | 1,241.90 | 890.00 | 962,744 | 118.12 Crore | 45,189 |
| 11 Dec, 2024 | 1,200.00 | 1,221.25 | 1,192.05 | 1,212.00 | 1,212.05 | 4.80 | 0.4 | 1,238.50 | 890.00 | 334,944 | 40.43 Crore | 24,576 |
| 10 Dec, 2024 | 1,216.60 | 1,220.55 | 1,191.05 | 1,208.00 | 1,207.25 | -9.35 | -0.77 | 1,238.50 | 890.00 | 385,989 | 46.41 Crore | 27,568 |
| 09 Dec, 2024 | 1,221.95 | 1,238.50 | 1,210.00 | 1,217.00 | 1,216.60 | -3.20 | -0.26 | 1,238.50 | 890.00 | 419,345 | 51.17 Crore | 27,256 |
| 06 Dec, 2024 | 1,222.00 | 1,237.00 | 1,202.00 | 1,218.00 | 1,219.80 | -2.90 | -0.24 | 1,237.00 | 890.00 | 562,163 | 68.62 Crore | 37,387 |
| 05 Dec, 2024 | 1,222.15 | 1,225.50 | 1,196.00 | 1,222.00 | 1,222.70 | 6.90 | 0.57 | 1,230.00 | 890.00 | 620,127 | 75.26 Crore | 34,785 |
| 04 Dec, 2024 | 1,166.20 | 1,225.00 | 1,166.20 | 1,221.00 | 1,215.80 | 63.60 | 5.52 | 1,230.00 | 890.00 | 2,442,257 | 294.63 Crore | 104,583 |
| 03 Dec, 2024 | 1,151.85 | 1,166.60 | 1,134.20 | 1,150.65 | 1,152.20 | 0.35 | 0.03 | 1,230.00 | 890.00 | 754,518 | 86.97 Crore | 51,148 |
| 02 Dec, 2024 | 1,147.95 | 1,177.95 | 1,123.50 | 1,148.00 | 1,151.85 | 1.85 | 0.16 | 1,230.00 | 890.00 | 720,806 | 83.30 Crore | 47,848 |
| 29 Nov, 2024 | 1,169.95 | 1,170.00 | 1,132.05 | 1,150.15 | 1,150.00 | -19.95 | -1.71 | 1,230.00 | 890.00 | 786,403 | 90.26 Crore | 47,990 |
| 28 Nov, 2024 | 1,127.40 | 1,174.95 | 1,125.00 | 1,170.00 | 1,169.95 | 53.20 | 4.76 | 1,230.00 | 890.00 | 1,766,686 | 204.61 Crore | 85,458 |
| 27 Nov, 2024 | 1,036.05 | 1,130.00 | 1,032.25 | 1,127.40 | 1,116.75 | 84.65 | 8.2 | 1,230.00 | 890.00 | 2,151,834 | 235.56 Crore | 109,219 |
| 26 Nov, 2024 | 994.40 | 1,039.75 | 993.00 | 1,037.00 | 1,032.10 | 37.95 | 3.82 | 1,230.00 | 890.00 | 960,042 | 98.52 Crore | 69,923 |
| 25 Nov, 2024 | 961.00 | 1,014.85 | 961.00 | 996.50 | 994.15 | 58.75 | 6.28 | 1,230.00 | 890.00 | 1,032,458 | 102.87 Crore | 65,316 |