NSE: BSE | Series: EQ
-
LTP
5,558.45
-233.00 (-4.02 %) -
Open
5,821.00
5,500.00 -
High
5,837.95
5,802.55 -
Low
5,512.25
5,455.00 -
Close
5,542.85
5,791.45 -
52W High
5,837.95
20 Dec, 2024 -
52W Low
3,579.95
30 Sep, 2024
Upper Circuit: 6,949.74
Lower Circuit: 4,633.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,821.00 | 5,837.95 | 5,512.25 | 5,558.45 | 5,542.85 | -248.60 | -4.29 | 5,837.95 | 3,579.95 | 1,617,281 | 915.85 Crore | 143,335 |
| 19 Dec, 2024 | 5,500.00 | 5,802.55 | 5,455.00 | 5,796.00 | 5,791.45 | 159.00 | 2.82 | 5,802.55 | 3,579.95 | 1,996,884 | 1,138.51 Crore | 152,077 |
| 18 Dec, 2024 | 5,747.00 | 5,751.30 | 5,562.00 | 5,633.25 | 5,632.45 | -95.45 | -1.67 | 5,767.00 | 3,579.95 | 1,352,848 | 764.31 Crore | 121,610 |
| 17 Dec, 2024 | 5,672.20 | 5,767.00 | 5,654.05 | 5,732.00 | 5,727.90 | 64.10 | 1.13 | 5,767.00 | 3,579.95 | 1,441,600 | 823.76 Crore | 117,488 |
| 16 Dec, 2024 | 5,655.00 | 5,735.95 | 5,620.00 | 5,661.00 | 5,663.80 | 28.85 | 0.51 | 5,735.95 | 3,579.95 | 1,622,407 | 923.12 Crore | 136,455 |
| 13 Dec, 2024 | 5,605.00 | 5,654.00 | 5,481.00 | 5,629.00 | 5,634.95 | 24.25 | 0.43 | 5,717.70 | 3,579.95 | 1,774,337 | 988.41 Crore | 163,866 |
| 12 Dec, 2024 | 5,589.65 | 5,717.70 | 5,572.05 | 5,614.00 | 5,610.70 | 58.50 | 1.05 | 5,717.70 | 3,579.95 | 2,015,465 | 1,138.93 Crore | 158,920 |
| 11 Dec, 2024 | 5,459.00 | 5,578.90 | 5,427.05 | 5,560.50 | 5,552.20 | 85.85 | 1.57 | 5,607.95 | 3,579.95 | 1,586,490 | 875.23 Crore | 138,435 |
| 10 Dec, 2024 | 5,487.00 | 5,535.70 | 5,352.05 | 5,456.15 | 5,466.35 | -0.75 | -0.01 | 5,607.95 | 3,579.95 | 2,418,310 | 1,316.30 Crore | 223,568 |
| 09 Dec, 2024 | 5,377.00 | 5,607.95 | 5,309.90 | 5,477.00 | 5,467.10 | 70.65 | 1.31 | 5,607.95 | 3,579.95 | 4,086,396 | 2,240.78 Crore | 307,104 |
| 06 Dec, 2024 | 5,281.45 | 5,445.00 | 5,246.60 | 5,379.00 | 5,396.45 | 201.55 | 3.88 | 5,445.00 | 3,579.95 | 6,297,523 | 3,374.42 Crore | 432,042 |
| 05 Dec, 2024 | 4,599.00 | 5,250.00 | 4,591.50 | 5,227.75 | 5,194.90 | 622.85 | 13.62 | 5,250.00 | 3,579.95 | 11,946,477 | 5,972.26 Crore | 656,029 |
| 04 Dec, 2024 | 4,536.30 | 4,595.00 | 4,485.60 | 4,586.00 | 4,572.05 | 58.25 | 1.29 | 4,989.80 | 3,579.95 | 1,434,495 | 649.35 Crore | 92,121 |
| 03 Dec, 2024 | 4,572.00 | 4,624.00 | 4,492.50 | 4,529.75 | 4,513.80 | -50.05 | -1.1 | 4,989.80 | 3,579.95 | 1,275,930 | 580.08 Crore | 103,937 |
| 02 Dec, 2024 | 4,660.00 | 4,687.90 | 4,531.60 | 4,550.00 | 4,563.85 | -106.90 | -2.29 | 4,989.80 | 3,579.95 | 1,579,496 | 726.84 Crore | 111,550 |
| 29 Nov, 2024 | 4,613.00 | 4,708.80 | 4,586.50 | 4,688.00 | 4,670.75 | 96.80 | 2.12 | 4,989.80 | 3,579.95 | 2,237,538 | 1,042.66 Crore | 131,156 |
| 28 Nov, 2024 | 4,528.00 | 4,600.00 | 4,470.25 | 4,583.05 | 4,573.95 | 97.70 | 2.18 | 4,989.80 | 3,579.95 | 1,597,877 | 726.51 Crore | 114,301 |
| 27 Nov, 2024 | 4,458.00 | 4,499.00 | 4,280.00 | 4,492.00 | 4,476.25 | 45.15 | 1.02 | 4,989.80 | 3,579.95 | 2,985,759 | 1,316.76 Crore | 215,095 |
| 26 Nov, 2024 | 4,598.00 | 4,659.00 | 4,392.00 | 4,429.00 | 4,431.10 | -255.70 | -5.46 | 4,989.80 | 3,579.95 | 4,382,423 | 1,974.37 Crore | 316,620 |
| 25 Nov, 2024 | 4,840.00 | 4,955.00 | 4,587.15 | 4,599.95 | 4,686.80 | -33.15 | -0.7 | 4,989.80 | 3,579.95 | 12,282,693 | 5,820.87 Crore | 339,551 |