NSE: FIVESTAR | Series: EQ
-
LTP
770.00
2.75 (0.36 %) -
Open
765.00
753.90 -
High
788.90
784.95 -
Low
749.55
746.70 -
Close
767.35
767.25 -
52W High
943.75
24 Oct, 2024 -
52W Low
626.00
19 Nov, 2024
Upper Circuit: 920.70
Lower Circuit: 613.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 765.00 | 788.90 | 749.55 | 770.00 | 767.35 | 0.10 | 0.01 | 943.75 | 626.00 | 1,256,155 | 96.42 Crore | 49,659 |
| 20 Dec, 2024 | 753.90 | 784.95 | 746.70 | 757.00 | 767.25 | 19.80 | 2.65 | 943.75 | 626.00 | 3,284,411 | 252.57 Crore | 92,266 |
| 19 Dec, 2024 | 711.95 | 758.95 | 711.95 | 748.65 | 747.45 | -1.95 | -0.26 | 943.75 | 626.00 | 2,394,920 | 179.24 Crore | 55,139 |
| 18 Dec, 2024 | 735.00 | 755.05 | 730.35 | 747.00 | 749.40 | 6.65 | 0.9 | 943.75 | 626.00 | 2,860,428 | 213.80 Crore | 71,509 |
| 17 Dec, 2024 | 703.00 | 747.50 | 699.40 | 738.70 | 742.75 | 37.90 | 5.38 | 943.75 | 626.00 | 4,978,468 | 364.08 Crore | 113,508 |
| 16 Dec, 2024 | 655.00 | 715.00 | 642.60 | 710.00 | 704.85 | 56.05 | 8.64 | 943.75 | 626.00 | 5,836,562 | 402.48 Crore | 163,917 |
| 13 Dec, 2024 | 652.85 | 652.85 | 633.85 | 649.95 | 648.80 | -1.50 | -0.23 | 943.75 | 626.00 | 572,036 | 36.88 Crore | 32,026 |
| 12 Dec, 2024 | 634.65 | 658.20 | 634.65 | 651.00 | 650.30 | 15.65 | 2.47 | 943.75 | 626.00 | 3,880,118 | 252.66 Crore | 83,075 |
| 11 Dec, 2024 | 633.80 | 637.50 | 631.00 | 633.80 | 634.65 | 1.75 | 0.28 | 943.75 | 626.00 | 1,212,065 | 76.92 Crore | 24,431 |
| 10 Dec, 2024 | 635.00 | 638.35 | 626.35 | 630.10 | 632.90 | -0.30 | -0.05 | 943.75 | 626.00 | 1,512,429 | 95.67 Crore | 24,774 |
| 09 Dec, 2024 | 641.00 | 643.45 | 630.10 | 633.60 | 633.20 | -2.10 | -0.33 | 943.75 | 626.00 | 464,749 | 29.49 Crore | 29,335 |
| 06 Dec, 2024 | 650.05 | 652.70 | 632.50 | 637.90 | 635.30 | -15.85 | -2.43 | 943.75 | 626.00 | 1,885,858 | 121.15 Crore | 23,918 |
| 05 Dec, 2024 | 631.40 | 658.40 | 628.30 | 651.00 | 651.15 | 19.90 | 3.15 | 943.75 | 626.00 | 3,040,470 | 197.69 Crore | 59,619 |
| 04 Dec, 2024 | 639.60 | 639.60 | 629.00 | 631.20 | 631.25 | -1.55 | -0.24 | 943.75 | 626.00 | 1,186,719 | 74.88 Crore | 21,250 |
| 03 Dec, 2024 | 644.80 | 644.80 | 630.40 | 632.00 | 632.80 | -6.05 | -0.95 | 943.75 | 626.00 | 687,066 | 43.67 Crore | 45,758 |
| 02 Dec, 2024 | 656.80 | 661.65 | 635.00 | 639.80 | 638.85 | -16.95 | -2.58 | 943.75 | 626.00 | 1,611,303 | 104.39 Crore | 36,594 |
| 29 Nov, 2024 | 655.00 | 659.35 | 652.30 | 654.55 | 655.80 | -0.70 | -0.11 | 943.75 | 626.00 | 1,292,047 | 84.74 Crore | 32,732 |
| 28 Nov, 2024 | 649.00 | 660.90 | 644.90 | 655.00 | 656.50 | 12.05 | 1.87 | 943.75 | 626.00 | 1,349,287 | 88.32 Crore | 37,058 |
| 27 Nov, 2024 | 642.55 | 648.50 | 633.40 | 646.65 | 644.45 | 4.80 | 0.75 | 943.75 | 626.00 | 663,643 | 42.26 Crore | 14,091 |
| 26 Nov, 2024 | 650.00 | 651.85 | 636.50 | 641.00 | 639.65 | -9.50 | -1.46 | 943.75 | 626.00 | 329,386 | 21.22 Crore | 15,608 |
| 25 Nov, 2024 | 640.00 | 654.00 | 633.25 | 653.20 | 649.15 | 17.85 | 2.83 | 943.75 | 626.00 | 975,284 | 62.86 Crore | 36,843 |