NSE: DIVOPPBEES | Series: EQ
-
LTP
74.00
-1.22 (-1.62 %) -
Open
77.20
76.80 -
High
77.20
76.80 -
Low
73.33
74.18 -
Close
74.47
75.22 -
52W High
91.65
03 Oct, 2024 -
52W Low
68.94
03 Mar, 2025
Upper Circuit: 90.26
Lower Circuit: 60.18
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 77.20 | 77.20 | 73.33 | 74.00 | 74.47 | -0.75 | -1 | 91.65 | 68.94 | 56,171 | 41.86 Lakh | 1,126 |
| 02 Apr, 2025 | 76.80 | 76.80 | 74.18 | 75.44 | 75.22 | 0.64 | 0.86 | 91.65 | 68.94 | 25,019 | 18.71 Lakh | 832 |
| 01 Apr, 2025 | 77.30 | 77.30 | 73.35 | 74.82 | 74.58 | -0.98 | -1.3 | 91.65 | 68.94 | 68,419 | 51.24 Lakh | 1,648 |
| 28 Mar, 2025 | 78.00 | 78.00 | 75.24 | 75.64 | 75.56 | -0.16 | -0.21 | 91.65 | 68.94 | 52,724 | 40.10 Lakh | 1,007 |
| 27 Mar, 2025 | 77.28 | 77.28 | 75.01 | 75.95 | 75.72 | 0.28 | 0.37 | 91.65 | 68.94 | 37,468 | 28.36 Lakh | 747 |
| 26 Mar, 2025 | 78.35 | 78.35 | 75.29 | 75.46 | 75.44 | -0.62 | -0.82 | 91.65 | 68.94 | 60,392 | 45.92 Lakh | 792 |
| 25 Mar, 2025 | 78.60 | 78.60 | 75.56 | 76.15 | 76.06 | -0.27 | -0.35 | 91.65 | 68.94 | 59,721 | 45.57 Lakh | 889 |
| 24 Mar, 2025 | 77.35 | 77.35 | 74.06 | 76.54 | 76.33 | 1.25 | 1.66 | 91.65 | 68.94 | 91,113 | 69.21 Lakh | 1,220 |
| 21 Mar, 2025 | 76.90 | 76.90 | 74.00 | 75.24 | 75.08 | 0.44 | 0.59 | 91.65 | 68.94 | 45,600 | 34.18 Lakh | 848 |
| 20 Mar, 2025 | 74.31 | 74.71 | 73.01 | 74.66 | 74.64 | 0.97 | 1.32 | 91.65 | 68.94 | 63,654 | 47.43 Lakh | 801 |
| 19 Mar, 2025 | 71.30 | 74.30 | 71.30 | 74.00 | 73.67 | 0.18 | 0.24 | 91.65 | 68.94 | 66,310 | 48.80 Lakh | 891 |
| 18 Mar, 2025 | 73.95 | 73.95 | 72.32 | 73.59 | 73.49 | 1.38 | 1.91 | 91.65 | 68.94 | 51,843 | 37.84 Lakh | 722 |
| 17 Mar, 2025 | 74.31 | 74.31 | 71.86 | 72.25 | 72.11 | -0.36 | -0.5 | 91.65 | 68.94 | 174,210 | 1.26 Crore | 1,508 |
| 13 Mar, 2025 | 74.70 | 74.70 | 72.10 | 72.25 | 72.47 | -0.07 | -0.1 | 91.65 | 68.94 | 226,193 | 1.64 Crore | 753 |
| 12 Mar, 2025 | 75.05 | 75.05 | 71.91 | 72.75 | 72.54 | -0.34 | -0.47 | 91.65 | 68.94 | 36,366 | 26.32 Lakh | 933 |
| 11 Mar, 2025 | 75.25 | 75.25 | 71.89 | 73.00 | 72.88 | -0.16 | -0.22 | 91.65 | 68.94 | 52,815 | 38.39 Lakh | 853 |
| 10 Mar, 2025 | 76.31 | 76.31 | 72.60 | 73.10 | 73.04 | -0.58 | -0.79 | 91.65 | 68.94 | 39,258 | 28.85 Lakh | 1,203 |
| 07 Mar, 2025 | 73.00 | 74.84 | 71.40 | 74.84 | 73.62 | 0.02 | 0.03 | 91.65 | 68.94 | 33,781 | 24.88 Lakh | 852 |
| 06 Mar, 2025 | 75.05 | 75.05 | 73.05 | 73.45 | 73.60 | 0.76 | 1.04 | 91.65 | 68.94 | 74,459 | 54.77 Lakh | 813 |
| 05 Mar, 2025 | 73.60 | 73.60 | 71.64 | 72.99 | 72.84 | 1.36 | 1.9 | 91.65 | 68.94 | 35,160 | 25.49 Lakh | 925 |
| 04 Mar, 2025 | 73.30 | 73.30 | 70.34 | 71.40 | 71.48 | 0.30 | 0.42 | 91.65 | 68.94 | 42,581 | 30.35 Lakh | 880 |