NSE: FALCONTECH | Series: SM
-
LTP
31.60
1.00 (3.27 %) -
Open
30.60
30.60 -
High
31.60
30.60 -
Low
30.05
30.60 -
Close
31.60
30.60 -
52W High
63.95
27 Dec, 2024 -
52W Low
28.50
27 Mar, 2025
Upper Circuit: 36.72
Lower Circuit: 24.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 30.60 | 31.60 | 30.05 | 31.60 | 31.60 | 1.00 | 3.27 | 63.95 | 28.50 | 6,000 | 1.84 Lakh | 5 |
| 15 Apr, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.00 | 0 | 63.95 | 28.50 | 1,200 | 37.00 K | 1 |
| 08 Apr, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.90 | 3.03 | 63.95 | 28.50 | 1,200 | 37.00 K | 1 |
| 07 Apr, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.55 | -4.96 | 63.95 | 28.50 | 8,400 | 2.49 Lakh | 7 |
| 04 Apr, 2025 | 31.00 | 31.25 | 31.00 | 31.25 | 31.25 | -0.85 | -2.65 | 63.95 | 28.50 | 3,600 | 1.12 Lakh | 3 |
| 03 Apr, 2025 | 29.85 | 32.10 | 29.85 | 32.10 | 32.10 | 0.70 | 2.23 | 63.95 | 28.50 | 3,600 | 1.11 Lakh | 3 |
| 02 Apr, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.70 | 2.28 | 63.95 | 28.50 | 1,200 | 38.00 K | 1 |
| 01 Apr, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.20 | 4.07 | 63.95 | 28.50 | 1,200 | 37.00 K | 1 |
| 28 Mar, 2025 | 29.00 | 29.90 | 28.50 | 29.90 | 29.50 | 1.00 | 3.51 | 63.95 | 28.50 | 16,800 | 4.86 Lakh | 14 |
| 27 Mar, 2025 | 28.50 | 29.95 | 28.50 | 28.50 | 28.50 | -1.35 | -4.52 | 63.95 | 28.50 | 21,600 | 6.24 Lakh | 18 |
| 26 Mar, 2025 | 30.80 | 30.95 | 29.35 | 29.35 | 29.85 | -0.95 | -3.08 | 63.95 | 29.00 | 24,000 | 7.26 Lakh | 20 |
| 25 Mar, 2025 | 30.85 | 31.50 | 30.50 | 30.60 | 30.80 | -0.05 | -0.16 | 63.95 | 29.00 | 24,000 | 7.44 Lakh | 16 |
| 24 Mar, 2025 | 32.00 | 32.00 | 30.80 | 30.85 | 30.85 | -1.45 | -4.49 | 63.95 | 29.00 | 19,200 | 5.96 Lakh | 16 |
| 21 Mar, 2025 | 31.25 | 32.40 | 31.25 | 32.30 | 32.30 | 1.00 | 3.19 | 63.95 | 29.00 | 8,400 | 2.66 Lakh | 7 |
| 20 Mar, 2025 | 29.85 | 31.30 | 29.85 | 31.30 | 31.30 | 1.45 | 4.86 | 63.95 | 29.00 | 15,600 | 4.83 Lakh | 13 |
| 19 Mar, 2025 | 29.60 | 30.05 | 29.60 | 29.85 | 29.85 | 0.25 | 0.84 | 63.95 | 29.00 | 10,800 | 3.22 Lakh | 8 |