NSE: DENEERS | Series: SM
-
LTP
289.85
7.75 (2.75 %) -
Open
285.00
293.00 -
High
289.85
309.00 -
Low
285.00
280.00 -
Close
289.85
282.10 -
52W High
349.95
19 Nov, 2024 -
52W Low
200.25
28 Oct, 2024
Upper Circuit: 338.52
Lower Circuit: 225.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 285.00 | 289.85 | 285.00 | 289.85 | 289.85 | 7.75 | 2.75 | 349.95 | 200.25 | 1,800 | 5.16 Lakh | 3 |
| 02 Apr, 2025 | 293.00 | 309.00 | 280.00 | 282.10 | 282.10 | -10.90 | -3.72 | 349.95 | 200.25 | 15,000 | 43.07 Lakh | 15 |
| 01 Apr, 2025 | 289.95 | 293.00 | 289.95 | 293.00 | 293.00 | 18.00 | 6.55 | 349.95 | 200.25 | 4,200 | 12.22 Lakh | 4 |
| 28 Mar, 2025 | 266.75 | 280.00 | 266.75 | 275.00 | 275.00 | -3.95 | -1.42 | 349.95 | 200.25 | 4,200 | 11.59 Lakh | 7 |
| 27 Mar, 2025 | 284.00 | 284.00 | 265.80 | 278.95 | 278.95 | 2.95 | 1.07 | 349.95 | 200.25 | 26,400 | 72.78 Lakh | 18 |
| 26 Mar, 2025 | 286.60 | 286.60 | 265.00 | 275.00 | 276.00 | -10.60 | -3.7 | 349.95 | 200.25 | 12,600 | 34.65 Lakh | 13 |
| 25 Mar, 2025 | 279.00 | 288.00 | 279.00 | 288.00 | 286.60 | 7.65 | 2.74 | 349.95 | 200.25 | 5,400 | 15.40 Lakh | 9 |
| 24 Mar, 2025 | 275.00 | 288.00 | 266.05 | 278.95 | 278.95 | 11.85 | 4.44 | 349.95 | 200.25 | 48,600 | 1.36 Crore | 45 |
| 21 Mar, 2025 | 256.05 | 275.00 | 256.00 | 267.10 | 267.10 | -10.90 | -3.92 | 349.95 | 200.25 | 5,400 | 14.26 Lakh | 7 |
| 20 Mar, 2025 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | -1.95 | -0.7 | 349.95 | 200.25 | 1,200 | 3.38 Lakh | 2 |
| 19 Mar, 2025 | 268.15 | 287.50 | 268.10 | 279.95 | 279.95 | -4.95 | -1.74 | 349.95 | 200.25 | 12,000 | 33.30 Lakh | 15 |
| 18 Mar, 2025 | 245.65 | 287.00 | 241.00 | 284.90 | 284.90 | 17.15 | 6.41 | 349.95 | 200.25 | 84,000 | 2.10 Crore | 93 |
| 17 Mar, 2025 | 256.00 | 279.50 | 256.00 | 277.50 | 267.75 | -2.25 | -0.83 | 349.95 | 200.25 | 3,000 | 7.96 Lakh | 4 |
| 12 Mar, 2025 | 270.05 | 270.05 | 260.00 | 270.00 | 270.00 | -7.10 | -2.56 | 349.95 | 200.25 | 19,200 | 51.72 Lakh | 9 |
| 11 Mar, 2025 | 284.00 | 284.00 | 262.85 | 277.00 | 277.10 | -14.90 | -5.1 | 349.95 | 200.25 | 15,000 | 41.43 Lakh | 17 |
| 10 Mar, 2025 | 293.00 | 293.00 | 275.00 | 292.00 | 292.00 | -2.00 | -0.68 | 349.95 | 200.25 | 20,400 | 58.39 Lakh | 22 |
| 07 Mar, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.00 | -0.34 | 349.95 | 200.25 | 6,600 | 19.40 Lakh | 11 |
| 06 Mar, 2025 | 292.00 | 296.00 | 292.00 | 295.00 | 295.00 | -1.00 | -0.34 | 349.95 | 200.25 | 9,600 | 28.24 Lakh | 10 |
| 05 Mar, 2025 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 1.00 | 0.34 | 349.95 | 200.25 | 9,000 | 26.46 Lakh | 10 |
| 04 Mar, 2025 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0.95 | 0.32 | 349.95 | 200.25 | 6,000 | 17.52 Lakh | 4 |