NSE: CIGNITITEC | Series: EQ
-
LTP
1,321.00
-91.60 (-6.48 %) -
Open
1,390.10
1,402.00 -
High
1,392.50
1,418.35 -
Low
1,313.00
1,388.80 -
Close
1,324.80
1,412.60 -
52W High
1,970.00
17 Dec, 2024 -
52W Low
1,283.60
28 Feb, 2025
Upper Circuit: 1,695.12
Lower Circuit: 1,130.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,390.10 | 1,392.50 | 1,313.00 | 1,321.00 | 1,324.80 | -87.80 | -6.22 | 1,970.00 | 1,283.60 | 330,299 | 44.06 Crore | 18,806 |
| 02 Apr, 2025 | 1,402.00 | 1,418.35 | 1,388.80 | 1,402.10 | 1,412.60 | 11.45 | 0.82 | 1,970.00 | 1,283.60 | 112,641 | 15.83 Crore | 5,711 |
| 01 Apr, 2025 | 1,467.25 | 1,467.30 | 1,396.80 | 1,400.10 | 1,401.15 | -63.00 | -4.3 | 1,970.00 | 1,283.60 | 146,985 | 20.83 Crore | 9,994 |
| 28 Mar, 2025 | 1,469.90 | 1,487.80 | 1,455.10 | 1,459.90 | 1,464.15 | -5.10 | -0.35 | 1,970.00 | 1,283.60 | 153,169 | 22.55 Crore | 8,914 |
| 27 Mar, 2025 | 1,458.95 | 1,479.90 | 1,435.90 | 1,466.00 | 1,469.25 | 17.25 | 1.19 | 1,970.00 | 1,283.60 | 219,428 | 32.12 Crore | 9,674 |
| 26 Mar, 2025 | 1,440.00 | 1,469.90 | 1,440.00 | 1,452.00 | 1,452.00 | 10.35 | 0.72 | 1,970.00 | 1,283.60 | 131,827 | 19.22 Crore | 7,385 |
| 25 Mar, 2025 | 1,442.00 | 1,465.00 | 1,420.05 | 1,450.00 | 1,441.65 | 21.95 | 1.55 | 1,970.00 | 1,283.60 | 187,513 | 27.11 Crore | 12,319 |
| 24 Mar, 2025 | 1,415.00 | 1,440.00 | 1,395.55 | 1,420.00 | 1,419.70 | 6.45 | 0.46 | 1,970.00 | 1,283.60 | 182,505 | 25.91 Crore | 9,327 |
| 21 Mar, 2025 | 1,375.05 | 1,432.90 | 1,360.05 | 1,412.00 | 1,413.25 | 16.40 | 1.17 | 1,970.00 | 1,283.60 | 169,118 | 23.91 Crore | 9,113 |
| 20 Mar, 2025 | 1,410.00 | 1,428.90 | 1,380.15 | 1,397.00 | 1,396.85 | -0.70 | -0.05 | 1,970.00 | 1,283.60 | 155,626 | 21.92 Crore | 6,572 |
| 19 Mar, 2025 | 1,381.10 | 1,406.85 | 1,348.80 | 1,398.90 | 1,397.55 | 16.45 | 1.19 | 1,970.00 | 1,283.60 | 115,976 | 16.01 Crore | 8,276 |
| 18 Mar, 2025 | 1,350.00 | 1,390.00 | 1,340.05 | 1,390.00 | 1,381.10 | 36.15 | 2.69 | 1,970.00 | 1,283.60 | 53,507 | 7.36 Crore | 4,060 |
| 17 Mar, 2025 | 1,334.00 | 1,355.90 | 1,318.75 | 1,338.30 | 1,344.95 | 9.70 | 0.73 | 1,970.00 | 1,283.60 | 131,189 | 17.46 Crore | 11,893 |
| 13 Mar, 2025 | 1,355.00 | 1,363.95 | 1,329.65 | 1,334.55 | 1,335.25 | -16.85 | -1.25 | 1,970.00 | 1,283.60 | 92,834 | 12.46 Crore | 6,885 |
| 12 Mar, 2025 | 1,404.80 | 1,404.80 | 1,331.00 | 1,346.80 | 1,352.10 | -34.65 | -2.5 | 1,970.00 | 1,283.60 | 124,297 | 16.80 Crore | 13,511 |
| 11 Mar, 2025 | 1,360.00 | 1,394.00 | 1,318.70 | 1,390.00 | 1,386.75 | 13.25 | 0.96 | 1,970.00 | 1,283.60 | 101,207 | 13.72 Crore | 14,493 |
| 10 Mar, 2025 | 1,400.05 | 1,410.95 | 1,362.05 | 1,368.50 | 1,373.50 | -23.55 | -1.69 | 1,970.00 | 1,283.60 | 50,404 | 6.95 Crore | 7,613 |
| 07 Mar, 2025 | 1,379.75 | 1,410.00 | 1,355.00 | 1,410.00 | 1,397.05 | 11.85 | 0.86 | 1,970.00 | 1,283.60 | 117,437 | 16.24 Crore | 10,496 |
| 06 Mar, 2025 | 1,421.90 | 1,443.85 | 1,376.10 | 1,380.00 | 1,385.20 | -36.70 | -2.58 | 1,970.00 | 1,283.60 | 109,272 | 15.47 Crore | 9,953 |
| 05 Mar, 2025 | 1,349.90 | 1,449.80 | 1,340.90 | 1,429.95 | 1,421.90 | 110.45 | 8.42 | 1,970.00 | 1,283.60 | 518,538 | 73.74 Crore | 35,198 |
| 04 Mar, 2025 | 1,342.00 | 1,349.05 | 1,298.05 | 1,311.25 | 1,311.45 | -30.55 | -2.28 | 1,970.00 | 1,283.60 | 56,977 | 7.51 Crore | 5,746 |