NSE: DENTALKART | Series: SM
-
LTP
735.00
4.00 (0.55 %) -
Open
731.30
728.00 -
High
755.00
740.00 -
Low
731.00
726.05 -
Close
741.30
731.00 -
52W High
840.00
03 Dec, 2024 -
52W Low
556.00
25 Sep, 2024
Upper Circuit: 877.20
Lower Circuit: 584.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 731.30 | 755.00 | 731.00 | 735.00 | 741.30 | 10.30 | 1.41 | 840.00 | 556.00 | 18,000 | 1.33 Crore | 58 |
| 09 Jan, 2025 | 728.00 | 740.00 | 726.05 | 731.00 | 731.00 | -8.00 | -1.08 | 840.00 | 556.00 | 7,750 | 56.87 Lakh | 29 |
| 08 Jan, 2025 | 731.95 | 740.10 | 721.50 | 740.00 | 739.00 | 21.40 | 2.98 | 840.00 | 556.00 | 20,250 | 1.48 Crore | 77 |
| 07 Jan, 2025 | 715.00 | 725.00 | 704.60 | 725.00 | 717.60 | 6.80 | 0.96 | 840.00 | 556.00 | 10,000 | 71.44 Lakh | 32 |
| 06 Jan, 2025 | 738.00 | 738.00 | 707.30 | 707.30 | 710.80 | -20.00 | -2.74 | 840.00 | 556.00 | 17,500 | 1.27 Crore | 54 |
| 03 Jan, 2025 | 737.95 | 740.00 | 715.00 | 727.00 | 730.80 | -7.15 | -0.97 | 840.00 | 556.00 | 16,000 | 1.17 Crore | 59 |
| 02 Jan, 2025 | 740.00 | 759.00 | 730.75 | 737.00 | 737.95 | -2.25 | -0.3 | 840.00 | 556.00 | 28,250 | 2.09 Crore | 100 |
| 01 Jan, 2025 | 722.05 | 741.00 | 722.05 | 740.00 | 740.20 | 4.20 | 0.57 | 840.00 | 556.00 | 5,250 | 38.66 Lakh | 21 |
| 31 Dec, 2024 | 747.00 | 747.00 | 727.65 | 740.00 | 736.00 | -10.00 | -1.34 | 840.00 | 556.00 | 14,750 | 1.08 Crore | 58 |
| 30 Dec, 2024 | 732.45 | 748.00 | 720.00 | 748.00 | 746.00 | 13.55 | 1.85 | 840.00 | 556.00 | 26,500 | 1.94 Crore | 84 |
| 27 Dec, 2024 | 725.10 | 735.95 | 725.10 | 732.45 | 732.45 | 11.15 | 1.55 | 840.00 | 556.00 | 9,750 | 71.22 Lakh | 35 |
| 26 Dec, 2024 | 752.00 | 752.00 | 720.00 | 720.00 | 721.30 | -22.90 | -3.08 | 840.00 | 556.00 | 19,250 | 1.42 Crore | 56 |
| 24 Dec, 2024 | 743.90 | 771.95 | 729.00 | 745.00 | 744.20 | 23.75 | 3.3 | 840.00 | 556.00 | 25,000 | 1.87 Crore | 76 |
| 23 Dec, 2024 | 750.00 | 750.00 | 713.05 | 721.00 | 720.45 | -22.10 | -2.98 | 840.00 | 556.00 | 26,000 | 1.93 Crore | 59 |
| 20 Dec, 2024 | 741.60 | 755.00 | 737.20 | 746.35 | 742.55 | -8.05 | -1.07 | 840.00 | 556.00 | 39,000 | 2.92 Crore | 79 |
| 19 Dec, 2024 | 755.00 | 775.00 | 740.00 | 750.00 | 750.60 | -16.80 | -2.19 | 840.00 | 556.00 | 27,500 | 2.08 Crore | 90 |
| 18 Dec, 2024 | 799.00 | 799.00 | 750.00 | 765.00 | 767.40 | -21.90 | -2.77 | 840.00 | 556.00 | 10,750 | 83.34 Lakh | 42 |
| 17 Dec, 2024 | 808.80 | 808.90 | 784.50 | 794.00 | 789.30 | -13.60 | -1.69 | 840.00 | 556.00 | 19,000 | 1.51 Crore | 66 |
| 16 Dec, 2024 | 809.10 | 812.50 | 792.10 | 792.10 | 802.90 | 13.30 | 1.68 | 840.00 | 556.00 | 31,750 | 2.55 Crore | 113 |
| 13 Dec, 2024 | 801.00 | 801.00 | 775.10 | 790.00 | 789.60 | -6.60 | -0.83 | 840.00 | 556.00 | 8,250 | 65.01 Lakh | 32 |
| 12 Dec, 2024 | 774.65 | 814.90 | 774.65 | 801.00 | 796.20 | 21.55 | 2.78 | 840.00 | 556.00 | 21,250 | 1.70 Crore | 84 |