NSE: ESABINDIA | Series: EQ
-
LTP
6,116.85
46.90 (0.77 %) -
Open
6,067.70
6,030.00 -
High
6,185.55
6,117.00 -
Low
6,053.50
6,030.00 -
Close
6,103.90
6,069.95 -
52W High
6,799.00
14 Oct, 2024 -
52W Low
5,822.85
13 Nov, 2024
Upper Circuit: 7,283.94
Lower Circuit: 4,855.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 6,067.70 | 6,185.55 | 6,053.50 | 6,116.85 | 6,103.90 | 33.95 | 0.56 | 6,799.00 | 5,822.85 | 2,539 | 1.55 Crore | 1,507 |
| 19 Dec, 2024 | 6,030.00 | 6,117.00 | 6,030.00 | 6,035.35 | 6,069.95 | -47.60 | -0.78 | 6,799.00 | 5,822.85 | 888 | 53.99 Lakh | 518 |
| 18 Dec, 2024 | 6,065.00 | 6,144.95 | 6,060.00 | 6,136.20 | 6,117.55 | 42.60 | 0.7 | 6,799.00 | 5,822.85 | 1,146 | 69.87 Lakh | 644 |
| 17 Dec, 2024 | 6,204.95 | 6,238.35 | 6,055.00 | 6,084.90 | 6,074.95 | -115.70 | -1.87 | 6,799.00 | 5,822.85 | 1,932 | 1.18 Crore | 1,076 |
| 16 Dec, 2024 | 6,101.00 | 6,236.65 | 6,100.00 | 6,198.40 | 6,190.65 | 85.90 | 1.41 | 6,799.00 | 5,822.85 | 1,457 | 89.89 Lakh | 681 |
| 13 Dec, 2024 | 6,198.00 | 6,222.10 | 6,090.00 | 6,123.05 | 6,104.75 | -107.05 | -1.72 | 6,799.00 | 5,822.85 | 2,141 | 1.31 Crore | 1,014 |
| 12 Dec, 2024 | 6,272.50 | 6,286.55 | 6,161.00 | 6,232.00 | 6,211.80 | -59.05 | -0.94 | 6,799.00 | 5,822.85 | 1,541 | 95.92 Lakh | 697 |
| 11 Dec, 2024 | 6,234.20 | 6,420.00 | 6,234.20 | 6,250.10 | 6,270.85 | 36.95 | 0.59 | 6,799.00 | 5,822.85 | 4,966 | 3.15 Crore | 1,662 |
| 10 Dec, 2024 | 6,237.00 | 6,325.25 | 6,211.80 | 6,260.00 | 6,233.90 | -15.90 | -0.25 | 6,799.00 | 5,822.85 | 2,766 | 1.73 Crore | 1,133 |
| 09 Dec, 2024 | 6,236.00 | 6,282.45 | 6,169.25 | 6,240.00 | 6,249.80 | 68.65 | 1.11 | 6,799.00 | 5,822.85 | 1,685 | 1.05 Crore | 838 |
| 06 Dec, 2024 | 6,178.00 | 6,270.00 | 6,165.00 | 6,227.00 | 6,181.15 | 3.15 | 0.05 | 6,799.00 | 5,822.85 | 2,509 | 1.56 Crore | 974 |
| 05 Dec, 2024 | 6,211.30 | 6,305.95 | 6,096.20 | 6,233.50 | 6,178.00 | -38.65 | -0.62 | 6,799.00 | 5,822.85 | 3,340 | 2.06 Crore | 1,479 |
| 04 Dec, 2024 | 6,060.00 | 6,289.55 | 6,060.00 | 6,211.00 | 6,216.65 | 148.35 | 2.44 | 6,799.00 | 5,822.85 | 6,275 | 3.90 Crore | 2,712 |
| 03 Dec, 2024 | 5,966.00 | 6,200.00 | 5,966.00 | 6,090.00 | 6,068.30 | 65.70 | 1.09 | 6,799.00 | 5,822.85 | 6,200 | 3.79 Crore | 2,475 |
| 02 Dec, 2024 | 5,962.35 | 6,093.30 | 5,962.35 | 5,997.10 | 6,002.60 | -45.55 | -0.75 | 6,799.00 | 5,822.85 | 2,100 | 1.26 Crore | 1,026 |
| 29 Nov, 2024 | 6,017.20 | 6,089.85 | 6,017.20 | 6,030.00 | 6,048.15 | 48.50 | 0.81 | 6,799.00 | 5,822.85 | 1,005 | 60.85 Lakh | 637 |
| 28 Nov, 2024 | 6,000.00 | 6,078.65 | 5,975.00 | 5,992.00 | 5,999.65 | 18.30 | 0.31 | 6,799.00 | 5,822.85 | 1,535 | 92.66 Lakh | 647 |
| 27 Nov, 2024 | 6,005.05 | 6,065.00 | 5,954.40 | 5,966.00 | 5,981.35 | -25.85 | -0.43 | 6,799.00 | 5,822.85 | 2,403 | 1.44 Crore | 1,201 |
| 26 Nov, 2024 | 6,015.50 | 6,069.95 | 5,972.00 | 6,020.00 | 6,007.20 | -8.40 | -0.14 | 6,799.00 | 5,822.85 | 1,687 | 1.01 Crore | 839 |
| 25 Nov, 2024 | 6,053.15 | 6,141.15 | 6,003.00 | 6,009.00 | 6,015.60 | -12.50 | -0.21 | 6,799.00 | 5,822.85 | 3,152 | 1.90 Crore | 1,659 |