NSE: FIRSTCRY | Series: EQ
-
LTP
625.00
18.85 (3.11 %) -
Open
603.15
613.00 -
High
654.35
614.95 -
Low
603.15
602.95 -
Close
638.75
606.15 -
52W High
734.00
15 Oct, 2024 -
52W Low
514.50
13 Nov, 2024
Upper Circuit: 727.38
Lower Circuit: 484.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 603.15 | 654.35 | 603.15 | 625.00 | 638.75 | 32.60 | 5.38 | 734.00 | 514.50 | 1,998,219 | 126.45 Crore | 36,996 |
| 19 Dec, 2024 | 613.00 | 614.95 | 602.95 | 606.00 | 606.15 | -17.90 | -2.87 | 734.00 | 514.50 | 203,943 | 12.40 Crore | 15,139 |
| 18 Dec, 2024 | 605.10 | 642.40 | 605.10 | 621.00 | 624.05 | 17.05 | 2.81 | 734.00 | 514.50 | 850,057 | 53.48 Crore | 46,049 |
| 17 Dec, 2024 | 618.80 | 618.80 | 605.00 | 609.00 | 607.00 | -9.15 | -1.49 | 734.00 | 514.50 | 246,612 | 15.08 Crore | 11,074 |
| 16 Dec, 2024 | 594.65 | 617.00 | 594.65 | 613.05 | 616.15 | 25.70 | 4.35 | 734.00 | 514.50 | 420,132 | 25.74 Crore | 18,394 |
| 13 Dec, 2024 | 596.00 | 607.00 | 588.85 | 591.40 | 590.45 | -14.85 | -2.45 | 734.00 | 514.50 | 301,106 | 17.88 Crore | 15,980 |
| 12 Dec, 2024 | 620.05 | 623.70 | 602.20 | 603.20 | 605.30 | 5.85 | 0.98 | 734.00 | 514.50 | 841,171 | 51.44 Crore | 26,881 |
| 11 Dec, 2024 | 587.40 | 607.95 | 585.35 | 598.25 | 599.45 | 12.05 | 2.05 | 734.00 | 514.50 | 283,022 | 16.95 Crore | 12,062 |
| 10 Dec, 2024 | 595.95 | 602.75 | 578.05 | 588.40 | 587.40 | -1.10 | -0.19 | 734.00 | 514.50 | 906,410 | 53.05 Crore | 13,875 |
| 09 Dec, 2024 | 591.10 | 595.20 | 585.35 | 592.00 | 588.50 | -2.70 | -0.46 | 734.00 | 514.50 | 116,715 | 6.88 Crore | 10,390 |
| 06 Dec, 2024 | 594.35 | 598.70 | 585.95 | 590.05 | 591.20 | 1.80 | 0.31 | 734.00 | 514.50 | 129,219 | 7.63 Crore | 7,561 |
| 05 Dec, 2024 | 611.80 | 611.95 | 585.60 | 590.25 | 589.40 | -16.15 | -2.67 | 734.00 | 514.50 | 329,236 | 19.45 Crore | 15,935 |
| 04 Dec, 2024 | 614.75 | 617.90 | 602.15 | 604.50 | 605.55 | -2.65 | -0.44 | 734.00 | 514.50 | 336,708 | 20.48 Crore | 17,455 |
| 03 Dec, 2024 | 596.00 | 612.10 | 588.50 | 602.25 | 608.20 | 12.50 | 2.1 | 734.00 | 514.50 | 405,512 | 24.29 Crore | 23,464 |
| 02 Dec, 2024 | 598.00 | 601.75 | 582.45 | 594.00 | 595.70 | -8.65 | -1.43 | 734.00 | 514.50 | 671,929 | 39.73 Crore | 27,972 |
| 29 Nov, 2024 | 609.95 | 615.30 | 597.20 | 601.80 | 604.35 | -5.55 | -0.91 | 734.00 | 514.50 | 638,682 | 38.71 Crore | 14,091 |
| 28 Nov, 2024 | 592.00 | 620.95 | 591.95 | 609.10 | 609.90 | 22.20 | 3.78 | 734.00 | 514.50 | 787,910 | 48.10 Crore | 27,032 |
| 27 Nov, 2024 | 569.70 | 591.75 | 560.90 | 585.85 | 587.70 | 15.75 | 2.75 | 734.00 | 514.50 | 346,618 | 20.03 Crore | 13,345 |
| 26 Nov, 2024 | 543.60 | 590.80 | 543.60 | 577.00 | 571.95 | 28.50 | 5.24 | 734.00 | 514.50 | 1,025,812 | 58.93 Crore | 32,288 |
| 25 Nov, 2024 | 553.70 | 558.45 | 542.10 | 544.50 | 543.45 | -1.95 | -0.36 | 734.00 | 514.50 | 332,981 | 18.28 Crore | 17,344 |