NSE: CHETANA | Series: SM
-
LTP
105.50
-3.80 (-3.48 %) -
Open
109.30
111.25 -
High
109.30
118.00 -
Low
103.00
107.50 -
Close
104.50
109.30 -
52W High
118.00
09 Jan, 2025 -
52W Low
75.40
18 Nov, 2024
Upper Circuit: 131.16
Lower Circuit: 87.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 109.30 | 109.30 | 103.00 | 105.50 | 104.50 | -4.80 | -4.39 | 118.00 | 75.40 | 57,600 | 60.90 Lakh | 35 |
| 09 Jan, 2025 | 111.25 | 118.00 | 107.50 | 110.80 | 109.30 | -0.75 | -0.68 | 118.00 | 75.40 | 244,800 | 2.78 Crore | 124 |
| 08 Jan, 2025 | 99.90 | 112.60 | 99.90 | 110.95 | 110.05 | 16.20 | 17.26 | 112.60 | 75.40 | 673,600 | 7.34 Crore | 345 |
| 07 Jan, 2025 | 91.20 | 93.85 | 90.00 | 93.85 | 93.85 | 2.15 | 2.34 | 105.00 | 75.40 | 25,600 | 23.48 Lakh | 15 |
| 06 Jan, 2025 | 93.55 | 93.95 | 91.00 | 91.50 | 91.70 | -4.35 | -4.53 | 105.00 | 75.40 | 24,000 | 22.15 Lakh | 15 |
| 03 Jan, 2025 | 99.80 | 100.00 | 96.00 | 96.00 | 96.05 | -2.40 | -2.44 | 105.00 | 75.40 | 27,200 | 26.71 Lakh | 17 |
| 02 Jan, 2025 | 97.50 | 99.50 | 94.00 | 98.75 | 98.45 | 1.80 | 1.86 | 105.00 | 75.40 | 96,000 | 93.67 Lakh | 44 |
| 01 Jan, 2025 | 98.00 | 98.80 | 96.50 | 96.50 | 96.65 | -0.55 | -0.57 | 105.00 | 75.40 | 11,200 | 10.89 Lakh | 7 |
| 31 Dec, 2024 | 95.00 | 97.95 | 92.55 | 97.65 | 97.20 | 2.75 | 2.91 | 105.00 | 75.40 | 51,200 | 49.29 Lakh | 25 |
| 30 Dec, 2024 | 92.00 | 100.00 | 91.20 | 93.00 | 94.45 | 2.10 | 2.27 | 105.00 | 75.40 | 107,200 | 1.02 Crore | 55 |
| 27 Dec, 2024 | 91.00 | 105.00 | 88.55 | 92.70 | 92.35 | 4.50 | 5.12 | 105.00 | 75.40 | 220,800 | 2.12 Crore | 128 |
| 26 Dec, 2024 | 82.00 | 90.00 | 82.00 | 90.00 | 87.85 | 6.05 | 7.4 | 99.45 | 75.40 | 40,000 | 34.20 Lakh | 24 |
| 24 Dec, 2024 | 85.70 | 85.70 | 81.75 | 81.75 | 81.80 | -0.70 | -0.85 | 99.45 | 75.40 | 8,000 | 6.64 Lakh | 5 |
| 23 Dec, 2024 | 83.50 | 86.55 | 82.00 | 82.00 | 82.50 | -1.40 | -1.67 | 99.45 | 75.40 | 20,800 | 17.49 Lakh | 10 |
| 20 Dec, 2024 | 87.75 | 88.00 | 82.00 | 82.00 | 83.90 | -1.40 | -1.64 | 99.45 | 75.40 | 60,800 | 52.04 Lakh | 36 |
| 19 Dec, 2024 | 83.60 | 87.00 | 83.60 | 85.30 | 85.30 | -0.60 | -0.7 | 99.45 | 75.40 | 20,800 | 17.81 Lakh | 13 |
| 18 Dec, 2024 | 87.15 | 88.65 | 85.00 | 85.00 | 85.90 | -2.10 | -2.39 | 99.45 | 75.40 | 27,200 | 23.56 Lakh | 17 |
| 17 Dec, 2024 | 88.85 | 89.95 | 86.45 | 88.00 | 88.00 | 2.35 | 2.74 | 99.45 | 75.40 | 25,600 | 22.66 Lakh | 15 |
| 16 Dec, 2024 | 85.55 | 87.00 | 84.50 | 85.65 | 85.65 | -0.90 | -1.04 | 99.45 | 75.40 | 30,400 | 25.97 Lakh | 15 |
| 13 Dec, 2024 | 88.20 | 89.90 | 86.50 | 86.50 | 86.55 | -1.55 | -1.76 | 99.45 | 75.40 | 24,000 | 20.98 Lakh | 14 |
| 12 Dec, 2024 | 89.00 | 89.85 | 88.10 | 88.10 | 88.10 | 1.85 | 2.14 | 99.45 | 75.40 | 22,400 | 20.01 Lakh | 13 |