NSE: CHANDAN | Series: SM
-
LTP
209.80
32.80 (18.53 %) -
Open
177.80
178.05 -
High
212.40
180.00 -
Low
177.00
175.50 -
Close
209.25
177.00 -
52W High
212.40
03 Apr, 2025 -
52W Low
155.25
26 Mar, 2025
Upper Circuit: 212.40
Lower Circuit: 141.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 177.80 | 212.40 | 177.00 | 209.80 | 209.25 | 32.25 | 18.22 | 212.40 | 155.25 | 236,000 | 4.65 Crore | 268 |
| 02 Apr, 2025 | 178.05 | 180.00 | 175.50 | 177.00 | 177.00 | 1.50 | 0.85 | 201.50 | 155.25 | 17,600 | 31.18 Lakh | 22 |
| 01 Apr, 2025 | 176.50 | 186.70 | 174.00 | 174.00 | 175.50 | -5.50 | -3.04 | 201.50 | 155.25 | 24,800 | 44.23 Lakh | 31 |
| 28 Mar, 2025 | 180.00 | 185.00 | 178.65 | 181.00 | 181.00 | 1.50 | 0.84 | 201.50 | 155.25 | 4,000 | 7.23 Lakh | 5 |
| 27 Mar, 2025 | 186.50 | 186.50 | 178.50 | 179.00 | 179.50 | -5.70 | -3.08 | 201.50 | 155.25 | 24,800 | 45.11 Lakh | 27 |
| 26 Mar, 2025 | 155.25 | 192.80 | 155.25 | 188.00 | 185.20 | 3.20 | 1.76 | 201.50 | 155.25 | 170,400 | 3.13 Crore | 139 |
| 25 Mar, 2025 | 183.00 | 188.50 | 180.00 | 180.00 | 182.00 | -0.05 | -0.03 | 201.50 | 161.00 | 29,600 | 54.11 Lakh | 30 |
| 24 Mar, 2025 | 191.95 | 191.95 | 180.05 | 180.50 | 182.05 | -4.55 | -2.44 | 201.50 | 161.00 | 51,200 | 95.63 Lakh | 42 |
| 21 Mar, 2025 | 190.00 | 192.95 | 180.00 | 187.00 | 186.60 | 0.60 | 0.32 | 201.50 | 161.00 | 50,400 | 93.94 Lakh | 45 |
| 20 Mar, 2025 | 186.95 | 194.90 | 185.00 | 186.00 | 186.00 | -5.20 | -2.72 | 201.50 | 161.00 | 64,000 | 1.20 Crore | 50 |
| 19 Mar, 2025 | 175.00 | 201.50 | 175.00 | 187.55 | 191.20 | 10.80 | 5.99 | 201.50 | 161.00 | 275,200 | 5.12 Crore | 143 |
| 18 Mar, 2025 | 165.00 | 191.00 | 165.00 | 180.00 | 180.40 | 13.85 | 8.32 | 191.00 | 161.00 | 325,600 | 5.55 Crore | 207 |
| 17 Mar, 2025 | 171.20 | 173.70 | 161.00 | 166.90 | 166.55 | -4.65 | -2.72 | 188.00 | 161.00 | 165,600 | 2.73 Crore | 88 |
| 13 Mar, 2025 | 179.90 | 179.90 | 170.00 | 170.00 | 171.20 | -2.70 | -1.55 | 188.00 | 161.00 | 55,200 | 95.69 Lakh | 55 |
| 12 Mar, 2025 | 172.00 | 182.50 | 172.00 | 173.70 | 173.90 | 1.90 | 1.1 | 188.00 | 161.00 | 69,600 | 1.21 Crore | 75 |
| 11 Mar, 2025 | 172.50 | 176.80 | 170.10 | 173.00 | 172.00 | 3.10 | 1.84 | 188.00 | 161.00 | 20,800 | 35.68 Lakh | 24 |
| 10 Mar, 2025 | 171.00 | 177.00 | 168.00 | 168.00 | 168.90 | -3.65 | -2.12 | 188.00 | 161.00 | 196,000 | 3.37 Crore | 195 |
| 07 Mar, 2025 | 173.95 | 188.00 | 170.25 | 174.60 | 172.55 | -5.85 | -3.28 | 188.00 | 161.00 | 160,800 | 2.84 Crore | 190 |
| 06 Mar, 2025 | 170.80 | 182.30 | 161.50 | 177.05 | 178.40 | 13.80 | 8.38 | 182.30 | 161.00 | 211,200 | 3.69 Crore | 225 |
| 05 Mar, 2025 | 164.80 | 174.90 | 161.00 | 164.05 | 164.60 | 164.60 | N/A | 174.90 | 161.00 | 205,600 | 3.37 Crore | 130 |