NSE: CHAVDA | Series: SM
-
LTP
164.20
-4.60 (-2.73 %) -
Open
168.80
169.60 -
High
170.00
171.80 -
Low
162.00
166.20 -
Close
164.20
168.80 -
52W High
199.25
30 Sep, 2024 -
52W Low
133.00
29 Nov, 2024
Upper Circuit: 202.56
Lower Circuit: 135.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 168.80 | 170.00 | 162.00 | 164.20 | 164.20 | -4.60 | -2.73 | 199.25 | 133.00 | 49,000 | 80.91 Lakh | 45 |
| 09 Jan, 2025 | 169.60 | 171.80 | 166.20 | 170.00 | 168.80 | 3.80 | 2.3 | 199.25 | 133.00 | 89,000 | 1.50 Crore | 83 |
| 08 Jan, 2025 | 163.50 | 169.00 | 161.10 | 165.00 | 165.00 | 2.60 | 1.6 | 199.25 | 133.00 | 65,000 | 1.07 Crore | 62 |
| 07 Jan, 2025 | 157.00 | 164.05 | 157.00 | 163.50 | 162.40 | 4.95 | 3.14 | 199.25 | 133.00 | 38,000 | 61.53 Lakh | 38 |
| 06 Jan, 2025 | 164.90 | 164.90 | 151.60 | 156.00 | 157.45 | -4.20 | -2.6 | 199.25 | 133.00 | 63,000 | 98.92 Lakh | 63 |
| 03 Jan, 2025 | 163.00 | 168.60 | 161.00 | 161.00 | 161.65 | -4.05 | -2.44 | 199.25 | 133.00 | 30,000 | 49.39 Lakh | 30 |
| 02 Jan, 2025 | 167.65 | 167.65 | 165.00 | 165.00 | 165.70 | -1.95 | -1.16 | 199.25 | 133.00 | 17,000 | 28.32 Lakh | 17 |
| 01 Jan, 2025 | 165.05 | 174.00 | 164.25 | 167.15 | 167.65 | 0.75 | 0.45 | 199.25 | 133.00 | 53,000 | 89.32 Lakh | 47 |
| 31 Dec, 2024 | 167.00 | 168.50 | 163.10 | 167.40 | 166.90 | -0.15 | -0.09 | 199.25 | 133.00 | 38,000 | 63.02 Lakh | 37 |
| 30 Dec, 2024 | 172.90 | 174.90 | 161.40 | 166.35 | 167.05 | -4.75 | -2.76 | 199.25 | 133.00 | 213,000 | 3.59 Crore | 186 |
| 27 Dec, 2024 | 152.05 | 174.90 | 152.00 | 171.35 | 171.80 | 20.15 | 13.29 | 199.25 | 133.00 | 548,000 | 9.12 Crore | 509 |
| 26 Dec, 2024 | 142.80 | 152.00 | 142.00 | 152.00 | 151.65 | 13.70 | 9.93 | 199.25 | 133.00 | 278,000 | 4.12 Crore | 263 |
| 24 Dec, 2024 | 141.00 | 143.00 | 135.55 | 138.00 | 137.95 | -8.30 | -5.68 | 199.25 | 133.00 | 176,000 | 2.44 Crore | 158 |
| 23 Dec, 2024 | 146.85 | 148.90 | 142.95 | 146.10 | 146.25 | 8.25 | 5.98 | 199.25 | 133.00 | 174,000 | 2.56 Crore | 164 |
| 20 Dec, 2024 | 140.00 | 140.00 | 135.65 | 136.25 | 138.00 | -2.60 | -1.85 | 199.25 | 133.00 | 42,000 | 58.03 Lakh | 42 |
| 19 Dec, 2024 | 137.00 | 141.80 | 137.00 | 140.50 | 140.60 | 0.90 | 0.64 | 199.25 | 133.00 | 29,000 | 40.58 Lakh | 29 |
| 18 Dec, 2024 | 142.00 | 143.25 | 139.25 | 139.55 | 139.70 | -2.40 | -1.69 | 199.25 | 133.00 | 28,000 | 39.49 Lakh | 28 |
| 17 Dec, 2024 | 135.00 | 143.00 | 135.00 | 143.00 | 142.10 | 1.50 | 1.07 | 199.25 | 133.00 | 45,000 | 63.35 Lakh | 45 |
| 16 Dec, 2024 | 144.00 | 144.00 | 139.25 | 140.00 | 140.60 | -2.50 | -1.75 | 199.25 | 133.00 | 29,000 | 40.89 Lakh | 29 |
| 13 Dec, 2024 | 140.20 | 143.50 | 140.00 | 143.50 | 143.10 | 0.30 | 0.21 | 199.25 | 133.00 | 24,000 | 33.90 Lakh | 24 |
| 12 Dec, 2024 | 145.85 | 146.00 | 142.35 | 142.35 | 142.80 | -3.05 | -2.09 | 199.25 | 133.00 | 30,000 | 43.28 Lakh | 29 |