NSE: FALCONTECH | Series: SM
-
LTP
49.05
-3.95 (-7.45 %) -
Open
53.00
55.00 -
High
53.00
55.50 -
Low
49.05
53.00 -
Close
49.05
53.00 -
52W High
55.50
19 Dec, 2024 -
52W Low
40.00
14 Nov, 2024
Upper Circuit: 63.60
Lower Circuit: 42.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 53.00 | 53.00 | 49.05 | 49.05 | 49.05 | -3.95 | -7.45 | 55.50 | 40.00 | 8,400 | 4.38 Lakh | 7 |
| 19 Dec, 2024 | 55.00 | 55.50 | 53.00 | 53.00 | 53.00 | -0.95 | -1.76 | 55.50 | 40.00 | 12,000 | 6.48 Lakh | 10 |
| 18 Dec, 2024 | 51.00 | 55.00 | 51.00 | 53.95 | 53.95 | 2.95 | 5.78 | 55.00 | 40.00 | 25,200 | 13.44 Lakh | 19 |
| 17 Dec, 2024 | 49.00 | 52.00 | 48.00 | 52.00 | 51.00 | 4.20 | 8.97 | 54.25 | 40.00 | 48,000 | 23.97 Lakh | 39 |
| 16 Dec, 2024 | 44.00 | 47.30 | 44.00 | 46.60 | 46.80 | 3.80 | 8.84 | 54.25 | 40.00 | 31,200 | 14.39 Lakh | 25 |
| 13 Dec, 2024 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | 0.15 | 0.35 | 54.25 | 40.00 | 4,800 | 2.07 Lakh | 4 |
| 12 Dec, 2024 | 42.05 | 42.85 | 42.05 | 42.85 | 42.85 | 0.80 | 1.9 | 54.25 | 40.00 | 2,400 | 1.02 Lakh | 2 |
| 11 Dec, 2024 | 41.05 | 42.05 | 41.00 | 42.05 | 42.05 | 0.60 | 1.45 | 54.25 | 40.00 | 3,600 | 1.49 Lakh | 3 |
| 10 Dec, 2024 | 42.25 | 42.25 | 41.45 | 41.45 | 41.45 | -1.75 | -4.05 | 54.25 | 40.00 | 7,200 | 3.02 Lakh | 6 |
| 06 Dec, 2024 | 42.50 | 44.25 | 42.50 | 43.20 | 43.20 | 0.70 | 1.65 | 54.25 | 40.00 | 8,400 | 3.65 Lakh | 7 |
| 05 Dec, 2024 | 41.50 | 42.50 | 41.50 | 42.50 | 42.50 | 0.75 | 1.8 | 54.25 | 40.00 | 4,800 | 2.03 Lakh | 4 |
| 04 Dec, 2024 | 41.60 | 41.85 | 40.80 | 41.75 | 41.75 | 0.15 | 0.36 | 54.25 | 40.00 | 9,600 | 3.98 Lakh | 8 |
| 03 Dec, 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | -0.40 | -0.95 | 54.25 | 40.00 | 9,600 | 4.01 Lakh | 7 |
| 02 Dec, 2024 | 42.00 | 42.10 | 42.00 | 42.00 | 42.00 | -0.55 | -1.29 | 54.25 | 40.00 | 3,600 | 1.51 Lakh | 3 |
| 29 Nov, 2024 | 42.85 | 42.85 | 42.55 | 42.55 | 42.55 | -1.00 | -2.3 | 54.25 | 40.00 | 2,400 | 1.02 Lakh | 2 |
| 28 Nov, 2024 | 43.00 | 43.55 | 42.55 | 43.55 | 43.55 | -0.40 | -0.91 | 54.25 | 40.00 | 6,000 | 2.58 Lakh | 5 |
| 27 Nov, 2024 | 43.00 | 44.00 | 42.95 | 43.95 | 43.95 | 2.95 | 7.2 | 54.25 | 40.00 | 8,400 | 3.64 Lakh | 7 |
| 26 Nov, 2024 | 42.95 | 44.90 | 41.00 | 41.00 | 41.00 | -0.50 | -1.2 | 54.25 | 40.00 | 18,000 | 7.70 Lakh | 15 |