NSE: DENTALKART | Series: SM
-
LTP
651.05
10.50 (1.64 %) -
Open
644.90
656.45 -
High
654.30
666.80 -
Low
630.15
636.00 -
Close
650.70
640.55 -
52W High
840.00
03 Dec, 2024 -
52W Low
533.00
14 Feb, 2025
Upper Circuit: 768.66
Lower Circuit: 512.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 644.90 | 654.30 | 630.15 | 651.05 | 650.70 | 10.15 | 1.58 | 840.00 | 533.00 | 26,500 | 1.71 Crore | 81 |
| 16 Apr, 2025 | 656.45 | 666.80 | 636.00 | 639.10 | 640.55 | -11.05 | -1.7 | 840.00 | 533.00 | 22,250 | 1.46 Crore | 77 |
| 15 Apr, 2025 | 670.00 | 687.90 | 648.10 | 650.00 | 651.60 | -15.15 | -2.27 | 840.00 | 533.00 | 30,000 | 1.99 Crore | 103 |
| 11 Apr, 2025 | 698.00 | 700.00 | 666.00 | 666.10 | 666.75 | -23.15 | -3.36 | 840.00 | 533.00 | 38,250 | 2.63 Crore | 98 |
| 09 Apr, 2025 | 633.05 | 704.00 | 617.25 | 686.60 | 689.90 | 56.85 | 8.98 | 840.00 | 533.00 | 68,250 | 4.68 Crore | 155 |
| 08 Apr, 2025 | 642.45 | 657.75 | 630.00 | 630.10 | 633.05 | 9.20 | 1.47 | 840.00 | 533.00 | 11,000 | 70.36 Lakh | 41 |
| 07 Apr, 2025 | 581.45 | 627.75 | 570.00 | 620.00 | 623.85 | -10.00 | -1.58 | 840.00 | 533.00 | 20,000 | 1.20 Crore | 75 |
| 04 Apr, 2025 | 660.60 | 667.00 | 630.00 | 631.00 | 633.85 | -43.65 | -6.44 | 840.00 | 533.00 | 28,250 | 1.81 Crore | 105 |
| 03 Apr, 2025 | 647.45 | 700.00 | 617.45 | 676.00 | 677.50 | 40.05 | 6.28 | 840.00 | 533.00 | 27,250 | 1.80 Crore | 100 |
| 02 Apr, 2025 | 654.75 | 655.00 | 635.45 | 637.00 | 637.45 | 1.50 | 0.24 | 840.00 | 533.00 | 7,250 | 46.74 Lakh | 28 |
| 01 Apr, 2025 | 630.00 | 660.00 | 630.00 | 641.00 | 635.95 | 12.15 | 1.95 | 840.00 | 533.00 | 7,750 | 49.95 Lakh | 31 |
| 28 Mar, 2025 | 635.25 | 645.00 | 615.25 | 615.25 | 623.80 | -8.30 | -1.31 | 840.00 | 533.00 | 13,500 | 85.16 Lakh | 49 |
| 27 Mar, 2025 | 653.20 | 664.75 | 626.00 | 630.00 | 632.10 | -7.75 | -1.21 | 840.00 | 533.00 | 18,250 | 1.19 Crore | 70 |
| 26 Mar, 2025 | 629.75 | 651.00 | 625.00 | 636.00 | 639.85 | 23.35 | 3.79 | 840.00 | 533.00 | 35,750 | 2.27 Crore | 119 |
| 25 Mar, 2025 | 626.35 | 626.35 | 607.00 | 617.00 | 616.50 | -9.85 | -1.57 | 840.00 | 533.00 | 9,750 | 59.99 Lakh | 34 |
| 24 Mar, 2025 | 626.25 | 631.00 | 620.00 | 622.10 | 626.35 | 3.20 | 0.51 | 840.00 | 533.00 | 10,000 | 62.47 Lakh | 39 |
| 21 Mar, 2025 | 627.55 | 638.00 | 621.00 | 625.00 | 623.15 | -10.40 | -1.64 | 840.00 | 533.00 | 7,250 | 45.69 Lakh | 24 |
| 20 Mar, 2025 | 642.00 | 642.00 | 615.00 | 634.95 | 633.55 | -1.75 | -0.28 | 840.00 | 533.00 | 11,750 | 73.73 Lakh | 35 |
| 19 Mar, 2025 | 624.80 | 639.80 | 611.00 | 627.00 | 635.30 | 17.40 | 2.82 | 840.00 | 533.00 | 19,000 | 1.18 Crore | 74 |