NSE: CRAFTSMAN | Series: EQ
-
LTP
5,209.00
-156.35 (-2.91 %) -
Open
5,387.55
5,662.00 -
High
5,401.05
5,662.00 -
Low
5,113.35
5,313.15 -
Close
5,193.25
5,365.35 -
52W High
7,121.25
25 Sep, 2024 -
52W Low
4,602.40
18 Nov, 2024
Upper Circuit: 6,438.42
Lower Circuit: 4,292.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,387.55 | 5,401.05 | 5,113.35 | 5,209.00 | 5,193.25 | -172.10 | -3.21 | 7,121.25 | 4,602.40 | 91,716 | 48.08 Crore | 17,634 |
| 19 Dec, 2024 | 5,662.00 | 5,662.00 | 5,313.15 | 5,356.65 | 5,365.35 | -298.35 | -5.27 | 7,121.25 | 4,602.40 | 234,611 | 127.15 Crore | 33,319 |
| 18 Dec, 2024 | 5,084.05 | 5,894.70 | 5,064.55 | 5,725.00 | 5,663.70 | 565.85 | 11.1 | 7,121.25 | 4,602.40 | 365,039 | 200.44 Crore | 55,831 |
| 17 Dec, 2024 | 5,060.00 | 5,390.00 | 4,996.00 | 5,038.00 | 5,097.85 | 67.05 | 1.33 | 7,121.25 | 4,602.40 | 241,446 | 126.10 Crore | 37,029 |
| 16 Dec, 2024 | 5,099.90 | 5,141.15 | 5,005.65 | 5,025.00 | 5,030.80 | -64.50 | -1.27 | 7,121.25 | 4,602.40 | 13,610 | 6.89 Crore | 4,042 |
| 13 Dec, 2024 | 4,976.90 | 5,155.10 | 4,970.00 | 5,088.00 | 5,095.30 | 92.70 | 1.85 | 7,121.25 | 4,602.40 | 104,231 | 53.06 Crore | 22,202 |
| 12 Dec, 2024 | 5,009.05 | 5,063.00 | 4,869.40 | 4,960.00 | 5,002.60 | 14.15 | 0.28 | 7,121.25 | 4,602.40 | 65,429 | 32.80 Crore | 8,772 |
| 11 Dec, 2024 | 5,100.00 | 5,100.00 | 4,956.40 | 4,990.00 | 4,988.45 | -99.55 | -1.96 | 7,121.25 | 4,602.40 | 36,435 | 18.35 Crore | 11,623 |
| 10 Dec, 2024 | 4,924.45 | 5,112.65 | 4,910.25 | 5,085.00 | 5,088.00 | 188.70 | 3.85 | 7,121.25 | 4,602.40 | 105,154 | 53.00 Crore | 18,157 |
| 09 Dec, 2024 | 4,951.25 | 4,978.50 | 4,842.00 | 4,891.00 | 4,899.30 | -42.30 | -0.86 | 7,121.25 | 4,602.40 | 40,845 | 20.01 Crore | 14,289 |
| 06 Dec, 2024 | 4,972.60 | 4,987.50 | 4,935.00 | 4,954.95 | 4,941.60 | 1.75 | 0.04 | 7,121.25 | 4,602.40 | 15,086 | 7.46 Crore | 3,220 |
| 05 Dec, 2024 | 4,973.00 | 4,998.85 | 4,920.70 | 4,925.00 | 4,939.85 | -29.90 | -0.6 | 7,121.25 | 4,602.40 | 21,576 | 10.68 Crore | 5,700 |
| 04 Dec, 2024 | 4,951.00 | 5,043.90 | 4,920.00 | 4,945.00 | 4,969.75 | 22.65 | 0.46 | 7,121.25 | 4,602.40 | 29,252 | 14.56 Crore | 12,822 |
| 03 Dec, 2024 | 5,024.90 | 5,046.70 | 4,876.00 | 4,951.00 | 4,947.10 | -76.95 | -1.53 | 7,121.25 | 4,602.40 | 47,597 | 23.55 Crore | 14,072 |
| 02 Dec, 2024 | 5,107.75 | 5,125.25 | 4,981.50 | 5,010.00 | 5,024.05 | -75.25 | -1.48 | 7,121.25 | 4,602.40 | 11,189 | 5.64 Crore | 3,241 |
| 29 Nov, 2024 | 5,069.00 | 5,125.50 | 4,955.15 | 5,100.00 | 5,099.30 | 99.90 | 2 | 7,121.25 | 4,602.40 | 35,203 | 17.83 Crore | 9,184 |
| 28 Nov, 2024 | 5,005.25 | 5,084.70 | 4,952.60 | 4,955.05 | 4,999.40 | 8.80 | 0.18 | 7,121.25 | 4,602.40 | 21,126 | 10.56 Crore | 6,676 |
| 27 Nov, 2024 | 5,073.50 | 5,092.00 | 4,961.50 | 4,995.00 | 4,990.60 | -104.30 | -2.05 | 7,121.25 | 4,602.40 | 19,472 | 9.76 Crore | 5,357 |
| 26 Nov, 2024 | 5,206.35 | 5,230.00 | 5,055.30 | 5,055.30 | 5,094.90 | -120.85 | -2.32 | 7,121.25 | 4,602.40 | 63,482 | 32.45 Crore | 7,227 |
| 25 Nov, 2024 | 5,290.00 | 5,398.20 | 5,140.00 | 5,200.00 | 5,215.75 | 5.15 | 0.1 | 7,121.25 | 4,602.40 | 56,328 | 29.55 Crore | 11,673 |