NSE: CARTRADE | Series: EQ
-
LTP
1,599.00
61.15 (3.98 %) -
Open
1,553.25
1,465.65 -
High
1,650.00
1,544.65 -
Low
1,551.25
1,445.55 -
Close
1,616.00
1,537.85 -
52W High
1,650.00
20 Dec, 2024 -
52W Low
837.20
08 Oct, 2024
Upper Circuit: 1,845.42
Lower Circuit: 1,230.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,553.25 | 1,650.00 | 1,551.25 | 1,599.00 | 1,616.00 | 78.15 | 5.08 | 1,650.00 | 837.20 | 606,532 | 96.70 Crore | 44,354 |
| 19 Dec, 2024 | 1,465.65 | 1,544.65 | 1,445.55 | 1,539.00 | 1,537.85 | 45.90 | 3.08 | 1,597.70 | 837.20 | 248,416 | 37.80 Crore | 23,200 |
| 18 Dec, 2024 | 1,534.50 | 1,597.70 | 1,455.10 | 1,486.10 | 1,491.95 | -35.55 | -2.33 | 1,597.70 | 837.20 | 507,233 | 77.18 Crore | 52,307 |
| 17 Dec, 2024 | 1,500.00 | 1,537.95 | 1,480.90 | 1,529.00 | 1,527.50 | 29.20 | 1.95 | 1,580.70 | 837.20 | 201,014 | 30.51 Crore | 17,215 |
| 16 Dec, 2024 | 1,505.00 | 1,545.70 | 1,491.05 | 1,498.00 | 1,498.30 | -6.45 | -0.43 | 1,580.70 | 837.20 | 183,854 | 27.81 Crore | 19,000 |
| 13 Dec, 2024 | 1,509.90 | 1,527.30 | 1,467.55 | 1,500.15 | 1,504.75 | -19.30 | -1.27 | 1,580.70 | 837.20 | 266,842 | 39.98 Crore | 25,028 |
| 12 Dec, 2024 | 1,569.00 | 1,577.95 | 1,510.00 | 1,515.00 | 1,524.05 | -44.85 | -2.86 | 1,580.70 | 837.20 | 249,817 | 38.42 Crore | 19,581 |
| 11 Dec, 2024 | 1,485.00 | 1,580.70 | 1,485.00 | 1,563.00 | 1,568.90 | 73.15 | 4.89 | 1,580.70 | 837.20 | 561,772 | 87.01 Crore | 41,206 |
| 10 Dec, 2024 | 1,505.00 | 1,505.05 | 1,464.10 | 1,494.00 | 1,495.75 | 3.00 | 0.2 | 1,505.05 | 837.20 | 465,305 | 68.54 Crore | 21,488 |
| 09 Dec, 2024 | 1,449.75 | 1,501.00 | 1,433.80 | 1,495.00 | 1,492.75 | 40.60 | 2.8 | 1,501.00 | 837.20 | 279,032 | 41.30 Crore | 33,091 |
| 06 Dec, 2024 | 1,450.00 | 1,497.80 | 1,435.55 | 1,445.20 | 1,452.15 | 23.65 | 1.66 | 1,497.80 | 837.20 | 785,857 | 115.50 Crore | 48,284 |
| 05 Dec, 2024 | 1,386.45 | 1,458.50 | 1,386.05 | 1,435.00 | 1,428.50 | 49.35 | 3.58 | 1,458.50 | 837.20 | 502,750 | 71.81 Crore | 38,894 |
| 04 Dec, 2024 | 1,372.50 | 1,426.95 | 1,335.80 | 1,379.85 | 1,379.15 | 5.20 | 0.38 | 1,426.95 | 837.20 | 439,350 | 60.63 Crore | 40,940 |
| 03 Dec, 2024 | 1,399.75 | 1,399.80 | 1,348.20 | 1,380.00 | 1,373.95 | -22.00 | -1.58 | 1,399.95 | 837.20 | 205,627 | 28.18 Crore | 28,989 |
| 02 Dec, 2024 | 1,360.00 | 1,399.95 | 1,322.30 | 1,391.00 | 1,395.95 | 40.35 | 2.98 | 1,399.95 | 837.20 | 340,013 | 46.65 Crore | 33,224 |
| 29 Nov, 2024 | 1,348.80 | 1,364.80 | 1,308.10 | 1,341.70 | 1,355.60 | 26.10 | 1.96 | 1,395.00 | 837.20 | 307,379 | 41.20 Crore | 30,356 |
| 28 Nov, 2024 | 1,291.25 | 1,370.05 | 1,280.75 | 1,338.00 | 1,329.50 | 38.30 | 2.97 | 1,395.00 | 837.20 | 505,101 | 67.00 Crore | 47,094 |
| 27 Nov, 2024 | 1,346.15 | 1,346.15 | 1,275.00 | 1,294.00 | 1,291.20 | -50.00 | -3.73 | 1,395.00 | 837.20 | 375,874 | 48.63 Crore | 38,356 |
| 26 Nov, 2024 | 1,297.85 | 1,395.00 | 1,290.55 | 1,340.00 | 1,341.20 | 48.40 | 3.74 | 1,395.00 | 837.20 | 744,196 | 100.58 Crore | 62,327 |
| 25 Nov, 2024 | 1,303.00 | 1,303.00 | 1,267.90 | 1,295.00 | 1,292.80 | 11.65 | 0.91 | 1,335.00 | 837.20 | 130,392 | 16.79 Crore | 13,381 |