NSE: CRISIL | Series: EQ
-
LTP
5,566.00
-238.65 (-4.11 %) -
Open
5,856.30
5,789.30 -
High
5,912.00
5,830.45 -
Low
5,537.00
5,750.00 -
Close
5,752.50
5,804.65 -
52W High
5,912.00
20 Dec, 2024 -
52W Low
4,260.00
08 Oct, 2024
Upper Circuit: 6,965.58
Lower Circuit: 4,643.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,856.30 | 5,912.00 | 5,537.00 | 5,566.00 | 5,752.50 | -52.15 | -0.9 | 5,912.00 | 4,260.00 | 69,441 | 40.43 Crore | 16,056 |
| 19 Dec, 2024 | 5,789.30 | 5,830.45 | 5,750.00 | 5,822.00 | 5,804.65 | -64.75 | -1.1 | 5,909.95 | 4,260.00 | 24,637 | 14.28 Crore | 7,727 |
| 18 Dec, 2024 | 5,740.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,869.40 | 84.20 | 1.46 | 5,909.95 | 4,260.00 | 50,725 | 29.61 Crore | 12,380 |
| 17 Dec, 2024 | 5,829.00 | 5,854.65 | 5,737.80 | 5,800.00 | 5,785.20 | -6.75 | -0.12 | 5,909.95 | 4,260.00 | 46,543 | 27.00 Crore | 13,062 |
| 16 Dec, 2024 | 5,890.00 | 5,909.95 | 5,739.20 | 5,770.00 | 5,791.95 | -25.80 | -0.44 | 5,909.95 | 4,260.00 | 101,368 | 59.06 Crore | 17,139 |
| 13 Dec, 2024 | 5,562.60 | 5,896.75 | 5,504.40 | 5,890.00 | 5,817.75 | 291.10 | 5.27 | 5,896.75 | 4,260.00 | 494,747 | 283.51 Crore | 70,985 |
| 12 Dec, 2024 | 5,450.00 | 5,570.00 | 5,424.65 | 5,530.00 | 5,526.65 | 78.40 | 1.44 | 5,685.00 | 4,260.00 | 39,522 | 21.82 Crore | 8,216 |
| 11 Dec, 2024 | 5,456.25 | 5,492.90 | 5,397.00 | 5,454.95 | 5,448.25 | 27.20 | 0.5 | 5,685.00 | 4,260.00 | 31,998 | 17.45 Crore | 7,197 |
| 10 Dec, 2024 | 5,272.45 | 5,447.95 | 5,263.65 | 5,433.85 | 5,421.05 | 136.60 | 2.58 | 5,685.00 | 4,260.00 | 76,186 | 40.98 Crore | 18,520 |
| 09 Dec, 2024 | 5,288.05 | 5,344.95 | 5,163.05 | 5,281.00 | 5,284.45 | -25.80 | -0.49 | 5,685.00 | 4,260.00 | 48,312 | 25.47 Crore | 13,064 |
| 06 Dec, 2024 | 5,380.45 | 5,398.20 | 5,201.00 | 5,317.00 | 5,310.25 | -59.60 | -1.11 | 5,685.00 | 4,260.00 | 19,490 | 10.40 Crore | 5,632 |
| 05 Dec, 2024 | 5,346.40 | 5,415.00 | 5,311.00 | 5,360.00 | 5,369.85 | 0.95 | 0.02 | 5,685.00 | 4,260.00 | 22,562 | 12.09 Crore | 6,888 |
| 04 Dec, 2024 | 5,243.00 | 5,423.90 | 5,235.00 | 5,334.95 | 5,368.90 | 125.25 | 2.39 | 5,685.00 | 4,260.00 | 62,554 | 33.44 Crore | 14,119 |
| 03 Dec, 2024 | 5,335.00 | 5,345.00 | 5,225.00 | 5,255.00 | 5,243.65 | -37.40 | -0.71 | 5,685.00 | 4,260.00 | 36,953 | 19.44 Crore | 9,888 |
| 02 Dec, 2024 | 5,299.95 | 5,375.95 | 5,255.50 | 5,300.00 | 5,281.05 | -82.95 | -1.55 | 5,685.00 | 4,260.00 | 29,024 | 15.41 Crore | 8,195 |
| 29 Nov, 2024 | 5,307.55 | 5,477.70 | 5,274.00 | 5,350.00 | 5,364.00 | 90.75 | 1.72 | 5,685.00 | 4,260.00 | 55,353 | 29.85 Crore | 14,911 |
| 28 Nov, 2024 | 5,275.00 | 5,327.15 | 5,249.95 | 5,268.90 | 5,273.25 | -9.55 | -0.18 | 5,685.00 | 4,260.00 | 34,676 | 18.29 Crore | 8,070 |
| 27 Nov, 2024 | 5,353.25 | 5,362.85 | 5,254.20 | 5,287.60 | 5,282.80 | -89.60 | -1.67 | 5,685.00 | 4,260.00 | 18,972 | 10.05 Crore | 5,937 |
| 26 Nov, 2024 | 5,335.00 | 5,467.90 | 5,301.00 | 5,353.25 | 5,372.40 | 89.80 | 1.7 | 5,685.00 | 4,260.00 | 58,727 | 31.66 Crore | 16,304 |
| 25 Nov, 2024 | 5,519.70 | 5,618.75 | 5,231.50 | 5,323.75 | 5,282.60 | -201.20 | -3.67 | 5,685.00 | 4,260.00 | 94,493 | 51.06 Crore | 26,500 |