NSE: CHAMBLFERT | Series: EQ
-
LTP
513.00
-14.35 (-2.72 %) -
Open
527.00
514.50 -
High
531.55
529.05 -
Low
507.90
510.00 -
Close
509.15
527.35 -
52W High
551.95
03 Oct, 2024 -
52W Low
443.20
28 Oct, 2024
Upper Circuit: 632.82
Lower Circuit: 421.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 527.00 | 531.55 | 507.90 | 513.00 | 509.15 | -18.20 | -3.45 | 551.95 | 443.20 | 1,215,710 | 63.20 Crore | 29,786 |
| 19 Dec, 2024 | 514.50 | 529.05 | 510.00 | 527.40 | 527.35 | 3.20 | 0.61 | 551.95 | 443.20 | 1,740,112 | 90.57 Crore | 26,381 |
| 18 Dec, 2024 | 527.05 | 532.55 | 516.00 | 523.40 | 524.15 | -5.45 | -1.03 | 551.95 | 443.20 | 2,456,033 | 128.87 Crore | 33,418 |
| 17 Dec, 2024 | 541.00 | 546.50 | 527.00 | 528.40 | 529.60 | -2.35 | -0.44 | 551.95 | 443.20 | 4,726,427 | 253.30 Crore | 69,577 |
| 16 Dec, 2024 | 528.60 | 535.85 | 528.55 | 531.50 | 531.95 | 4.10 | 0.78 | 551.95 | 443.20 | 766,368 | 40.80 Crore | 18,628 |
| 13 Dec, 2024 | 528.00 | 529.00 | 518.70 | 528.25 | 527.85 | -2.10 | -0.4 | 551.95 | 443.20 | 1,041,569 | 54.49 Crore | 23,927 |
| 12 Dec, 2024 | 532.60 | 533.95 | 525.05 | 531.10 | 529.95 | -4.05 | -0.76 | 551.95 | 443.20 | 597,890 | 31.65 Crore | 15,391 |
| 11 Dec, 2024 | 536.80 | 538.80 | 532.65 | 533.00 | 534.00 | -2.80 | -0.52 | 551.95 | 443.20 | 524,689 | 28.09 Crore | 16,330 |
| 10 Dec, 2024 | 527.10 | 537.90 | 525.55 | 536.20 | 536.80 | 8.65 | 1.64 | 551.95 | 443.20 | 1,252,720 | 66.97 Crore | 26,378 |
| 09 Dec, 2024 | 542.45 | 546.20 | 517.25 | 527.00 | 528.15 | -14.50 | -2.67 | 551.95 | 443.20 | 1,830,719 | 96.74 Crore | 42,634 |
| 06 Dec, 2024 | 547.65 | 551.00 | 540.60 | 542.95 | 542.65 | -2.35 | -0.43 | 551.95 | 443.20 | 1,443,824 | 78.72 Crore | 37,243 |
| 05 Dec, 2024 | 538.00 | 547.00 | 536.60 | 546.05 | 545.00 | 10.65 | 1.99 | 551.95 | 443.20 | 2,528,573 | 137.27 Crore | 54,123 |
| 04 Dec, 2024 | 527.00 | 538.95 | 526.50 | 534.10 | 534.35 | 9.25 | 1.76 | 551.95 | 443.20 | 2,132,871 | 114.04 Crore | 41,419 |
| 03 Dec, 2024 | 523.45 | 528.95 | 522.85 | 526.50 | 525.10 | 0.30 | 0.06 | 551.95 | 443.20 | 1,170,884 | 61.57 Crore | 27,572 |
| 02 Dec, 2024 | 515.90 | 535.85 | 515.30 | 523.45 | 524.80 | 9.50 | 1.84 | 551.95 | 443.20 | 4,664,532 | 245.65 Crore | 72,236 |
| 29 Nov, 2024 | 497.20 | 516.55 | 497.05 | 515.90 | 515.30 | 17.30 | 3.47 | 551.95 | 443.20 | 2,603,863 | 132.83 Crore | 46,106 |
| 28 Nov, 2024 | 495.00 | 504.80 | 492.05 | 498.00 | 498.00 | 8.85 | 1.81 | 551.95 | 443.20 | 2,564,877 | 128.21 Crore | 47,675 |
| 27 Nov, 2024 | 480.00 | 491.00 | 473.75 | 488.65 | 489.15 | 9.35 | 1.95 | 551.95 | 443.20 | 1,142,223 | 55.24 Crore | 27,020 |
| 26 Nov, 2024 | 479.20 | 485.50 | 476.70 | 479.80 | 479.80 | 0.60 | 0.13 | 551.95 | 443.20 | 1,352,132 | 64.95 Crore | 26,621 |
| 25 Nov, 2024 | 469.00 | 481.45 | 469.00 | 477.80 | 479.20 | 15.20 | 3.28 | 551.95 | 443.20 | 1,627,603 | 77.64 Crore | 33,922 |