NSE: BETA | Series: SM
-
LTP
1,871.95
50.45 (2.77 %) -
Open
1,800.05
1,800.00 -
High
1,871.95
1,849.90 -
Low
1,800.05
1,800.00 -
Close
1,862.30
1,821.50 -
52W High
2,326.00
11 Nov, 2024 -
52W Low
1,501.00
04 Mar, 2025
Upper Circuit: 2,185.80
Lower Circuit: 1,457.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 1,800.05 | 1,871.95 | 1,800.05 | 1,871.95 | 1,862.30 | 40.80 | 2.24 | 2,326.00 | 1,501.00 | 1,680 | 30.89 Lakh | 14 |
| 16 Apr, 2025 | 1,800.00 | 1,849.90 | 1,800.00 | 1,820.00 | 1,821.50 | -25.50 | -1.38 | 2,326.00 | 1,501.00 | 2,310 | 41.88 Lakh | 21 |
| 15 Apr, 2025 | 1,890.00 | 1,890.00 | 1,841.00 | 1,841.00 | 1,847.00 | -3.00 | -0.16 | 2,326.00 | 1,501.00 | 1,995 | 37.26 Lakh | 19 |
| 11 Apr, 2025 | 1,859.00 | 1,859.00 | 1,781.10 | 1,855.00 | 1,850.00 | 68.35 | 3.84 | 2,326.00 | 1,501.00 | 4,515 | 82.23 Lakh | 37 |
| 09 Apr, 2025 | 1,840.00 | 1,840.00 | 1,730.00 | 1,775.05 | 1,781.65 | -58.35 | -3.17 | 2,326.00 | 1,501.00 | 4,515 | 80.04 Lakh | 38 |
| 08 Apr, 2025 | 1,887.35 | 1,887.35 | 1,821.00 | 1,840.00 | 1,840.00 | 58.50 | 3.28 | 2,326.00 | 1,501.00 | 3,360 | 62.29 Lakh | 30 |
| 07 Apr, 2025 | 1,670.00 | 1,890.00 | 1,660.00 | 1,777.00 | 1,781.50 | -115.25 | -6.08 | 2,326.00 | 1,501.00 | 5,880 | 1.05 Crore | 48 |
| 04 Apr, 2025 | 1,895.05 | 1,915.00 | 1,862.00 | 1,915.00 | 1,896.75 | -70.10 | -3.56 | 2,326.00 | 1,501.00 | 3,990 | 75.48 Lakh | 36 |
| 03 Apr, 2025 | 1,887.80 | 1,975.00 | 1,887.80 | 1,974.00 | 1,966.85 | 116.10 | 6.27 | 2,326.00 | 1,501.00 | 12,705 | 2.47 Crore | 103 |
| 02 Apr, 2025 | 1,850.10 | 1,861.00 | 1,850.00 | 1,850.00 | 1,850.75 | -7.60 | -0.41 | 2,326.00 | 1,501.00 | 1,155 | 21.41 Lakh | 10 |
| 01 Apr, 2025 | 1,810.00 | 1,888.75 | 1,810.00 | 1,850.10 | 1,858.35 | -47.15 | -2.47 | 2,326.00 | 1,501.00 | 2,100 | 38.77 Lakh | 20 |
| 28 Mar, 2025 | 1,857.05 | 1,929.95 | 1,857.05 | 1,900.00 | 1,905.50 | -15.15 | -0.79 | 2,326.00 | 1,501.00 | 1,050 | 19.86 Lakh | 10 |
| 27 Mar, 2025 | 1,949.95 | 1,950.00 | 1,872.00 | 1,921.00 | 1,920.65 | -29.35 | -1.51 | 2,326.00 | 1,501.00 | 1,890 | 36.20 Lakh | 17 |
| 26 Mar, 2025 | 1,935.00 | 1,984.95 | 1,879.00 | 1,950.00 | 1,950.00 | 15.00 | 0.78 | 2,326.00 | 1,501.00 | 2,100 | 39.92 Lakh | 19 |
| 25 Mar, 2025 | 2,009.95 | 2,010.00 | 1,935.00 | 1,935.00 | 1,935.00 | -50.30 | -2.53 | 2,326.00 | 1,501.00 | 3,700 | 73.01 Lakh | 33 |
| 24 Mar, 2025 | 1,928.00 | 1,999.95 | 1,928.00 | 1,999.95 | 1,985.30 | 60.25 | 3.13 | 2,326.00 | 1,501.00 | 5,300 | 1.05 Crore | 52 |
| 21 Mar, 2025 | 1,850.00 | 1,940.00 | 1,820.00 | 1,940.00 | 1,925.05 | 75.05 | 4.06 | 2,326.00 | 1,501.00 | 4,800 | 91.27 Lakh | 45 |
| 20 Mar, 2025 | 1,888.90 | 1,950.00 | 1,831.80 | 1,850.00 | 1,850.00 | -21.35 | -1.14 | 2,326.00 | 1,501.00 | 7,100 | 1.36 Crore | 61 |
| 19 Mar, 2025 | 1,845.00 | 1,879.00 | 1,805.30 | 1,879.00 | 1,871.35 | 61.40 | 3.39 | 2,326.00 | 1,501.00 | 4,200 | 77.67 Lakh | 41 |