NSE: CIGNITITEC | Series: EQ
-
LTP
1,832.00
-40.05 (-2.14 %) -
Open
1,902.95
1,953.90 -
High
1,902.95
1,953.90 -
Low
1,807.25
1,850.05 -
Close
1,827.60
1,872.05 -
52W High
1,970.00
17 Dec, 2024 -
52W Low
1,312.15
18 Nov, 2024
Upper Circuit: 2,246.46
Lower Circuit: 1,497.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,902.95 | 1,902.95 | 1,807.25 | 1,832.00 | 1,827.60 | -44.45 | -2.37 | 1,970.00 | 1,312.15 | 83,673 | 15.36 Crore | 16,660 |
| 20 Dec, 2024 | 1,953.90 | 1,953.90 | 1,850.05 | 1,870.10 | 1,872.05 | -69.95 | -3.6 | 1,970.00 | 1,312.15 | 78,601 | 14.92 Crore | 11,004 |
| 19 Dec, 2024 | 1,880.15 | 1,954.85 | 1,859.60 | 1,943.15 | 1,942.00 | 13.45 | 0.7 | 1,970.00 | 1,312.15 | 103,791 | 19.96 Crore | 12,066 |
| 18 Dec, 2024 | 1,936.65 | 1,962.45 | 1,910.00 | 1,920.90 | 1,928.55 | 4.25 | 0.22 | 1,970.00 | 1,312.15 | 156,597 | 30.30 Crore | 19,961 |
| 17 Dec, 2024 | 1,958.80 | 1,970.00 | 1,915.05 | 1,921.00 | 1,924.30 | -18.75 | -0.96 | 1,970.00 | 1,312.15 | 121,115 | 23.55 Crore | 14,103 |
| 16 Dec, 2024 | 1,889.00 | 1,959.40 | 1,859.90 | 1,934.00 | 1,943.05 | 67.15 | 3.58 | 1,959.40 | 1,312.15 | 118,688 | 22.74 Crore | 13,558 |
| 13 Dec, 2024 | 1,865.00 | 1,899.00 | 1,824.10 | 1,872.00 | 1,875.90 | 10.40 | 0.56 | 1,949.95 | 1,312.15 | 102,036 | 19.09 Crore | 13,273 |
| 12 Dec, 2024 | 1,859.95 | 1,905.00 | 1,844.50 | 1,868.00 | 1,865.50 | 8.55 | 0.46 | 1,949.95 | 1,312.15 | 77,515 | 14.46 Crore | 12,539 |
| 11 Dec, 2024 | 1,831.40 | 1,863.00 | 1,816.90 | 1,859.95 | 1,856.95 | 40.95 | 2.25 | 1,949.95 | 1,312.15 | 95,215 | 17.60 Crore | 11,345 |
| 10 Dec, 2024 | 1,920.00 | 1,940.00 | 1,808.55 | 1,825.95 | 1,816.00 | -100.30 | -5.23 | 1,949.95 | 1,312.15 | 266,818 | 49.30 Crore | 25,056 |
| 09 Dec, 2024 | 1,790.05 | 1,949.95 | 1,784.05 | 1,915.00 | 1,916.30 | 133.55 | 7.49 | 1,949.95 | 1,312.15 | 656,271 | 124.50 Crore | 40,804 |
| 06 Dec, 2024 | 1,733.00 | 1,790.00 | 1,715.05 | 1,787.00 | 1,782.75 | 68.15 | 3.97 | 1,793.75 | 1,312.15 | 132,166 | 23.38 Crore | 12,941 |
| 05 Dec, 2024 | 1,750.00 | 1,793.75 | 1,707.90 | 1,727.95 | 1,714.60 | -24.55 | -1.41 | 1,793.75 | 1,312.15 | 94,261 | 16.44 Crore | 12,711 |
| 04 Dec, 2024 | 1,690.00 | 1,750.00 | 1,676.15 | 1,735.00 | 1,739.15 | 63.10 | 3.76 | 1,750.00 | 1,312.15 | 71,301 | 12.26 Crore | 7,913 |
| 03 Dec, 2024 | 1,729.10 | 1,733.75 | 1,660.00 | 1,688.00 | 1,676.05 | -57.25 | -3.3 | 1,747.50 | 1,312.15 | 150,991 | 25.41 Crore | 21,945 |
| 02 Dec, 2024 | 1,698.00 | 1,747.50 | 1,663.55 | 1,724.70 | 1,733.30 | 69.90 | 4.2 | 1,747.50 | 1,312.15 | 193,652 | 33.34 Crore | 17,757 |
| 29 Nov, 2024 | 1,606.95 | 1,673.90 | 1,591.75 | 1,666.95 | 1,663.40 | 59.35 | 3.7 | 1,690.30 | 1,312.15 | 100,029 | 16.57 Crore | 13,150 |
| 28 Nov, 2024 | 1,643.20 | 1,643.20 | 1,590.20 | 1,605.00 | 1,604.05 | -32.85 | -2.01 | 1,690.30 | 1,312.15 | 122,760 | 19.79 Crore | 13,255 |
| 27 Nov, 2024 | 1,623.85 | 1,690.30 | 1,614.75 | 1,636.95 | 1,636.90 | 13.05 | 0.8 | 1,690.30 | 1,312.15 | 256,455 | 42.59 Crore | 23,151 |
| 26 Nov, 2024 | 1,538.50 | 1,648.95 | 1,538.50 | 1,622.75 | 1,623.85 | 85.40 | 5.55 | 1,648.95 | 1,312.15 | 336,765 | 54.11 Crore | 27,949 |
| 25 Nov, 2024 | 1,508.70 | 1,555.70 | 1,508.70 | 1,540.00 | 1,538.45 | 33.50 | 2.23 | 1,555.70 | 1,312.15 | 195,106 | 29.93 Crore | 14,387 |