NSE: FIVESTAR | Series: EQ
-
LTP
703.00
5.75 (0.82 %) -
Open
707.00
697.15 -
High
707.25
704.10 -
Low
692.10
688.20 -
Close
702.80
697.25 -
52W High
943.75
24 Oct, 2024 -
52W Low
626.00
19 Nov, 2024
Upper Circuit: 836.70
Lower Circuit: 557.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 707.00 | 707.25 | 692.10 | 703.00 | 702.80 | 5.55 | 0.8 | 943.75 | 626.00 | 250,173 | 17.54 Crore | 14,703 |
| 02 Apr, 2025 | 697.15 | 704.10 | 688.20 | 696.30 | 697.25 | 0.10 | 0.01 | 943.75 | 626.00 | 354,271 | 24.74 Crore | 14,948 |
| 01 Apr, 2025 | 710.15 | 714.90 | 687.80 | 695.60 | 697.15 | -26.80 | -3.7 | 943.75 | 626.00 | 760,033 | 53.07 Crore | 38,788 |
| 28 Mar, 2025 | 729.85 | 740.90 | 716.60 | 723.75 | 723.95 | -0.65 | -0.09 | 943.75 | 626.00 | 330,036 | 23.91 Crore | 23,645 |
| 27 Mar, 2025 | 704.75 | 737.90 | 693.60 | 728.95 | 724.60 | 23.30 | 3.32 | 943.75 | 626.00 | 1,150,239 | 81.64 Crore | 51,265 |
| 26 Mar, 2025 | 709.00 | 713.95 | 697.25 | 701.00 | 701.30 | -2.45 | -0.35 | 943.75 | 626.00 | 527,821 | 37.16 Crore | 28,515 |
| 25 Mar, 2025 | 724.30 | 729.45 | 696.00 | 700.00 | 703.75 | -15.95 | -2.22 | 943.75 | 626.00 | 740,074 | 52.16 Crore | 29,727 |
| 24 Mar, 2025 | 721.45 | 745.00 | 717.00 | 724.30 | 719.70 | -7.10 | -0.98 | 943.75 | 626.00 | 687,194 | 50.33 Crore | 44,235 |
| 21 Mar, 2025 | 712.00 | 729.80 | 702.75 | 727.50 | 726.80 | 8.70 | 1.21 | 943.75 | 626.00 | 376,826 | 27.08 Crore | 24,490 |
| 20 Mar, 2025 | 699.00 | 743.25 | 683.95 | 710.00 | 718.10 | 28.40 | 4.12 | 943.75 | 626.00 | 2,390,816 | 172.84 Crore | 99,761 |
| 19 Mar, 2025 | 674.90 | 693.70 | 667.00 | 689.90 | 689.70 | 18.50 | 2.76 | 943.75 | 626.00 | 336,892 | 23.05 Crore | 21,449 |
| 18 Mar, 2025 | 677.00 | 686.00 | 668.00 | 673.95 | 671.20 | 3.95 | 0.59 | 943.75 | 626.00 | 639,976 | 43.45 Crore | 23,014 |
| 17 Mar, 2025 | 650.00 | 670.00 | 645.70 | 668.00 | 667.25 | 16.85 | 2.59 | 943.75 | 626.00 | 732,048 | 48.29 Crore | 40,346 |
| 13 Mar, 2025 | 649.60 | 654.60 | 638.00 | 651.00 | 650.40 | 0.85 | 0.13 | 943.75 | 626.00 | 234,359 | 15.17 Crore | 19,356 |
| 12 Mar, 2025 | 650.65 | 659.00 | 642.00 | 652.90 | 649.55 | -1.00 | -0.15 | 943.75 | 626.00 | 284,625 | 18.43 Crore | 20,782 |
| 11 Mar, 2025 | 665.45 | 669.00 | 646.35 | 653.00 | 650.55 | -19.95 | -2.98 | 943.75 | 626.00 | 358,081 | 23.39 Crore | 29,623 |
| 10 Mar, 2025 | 672.35 | 693.00 | 664.25 | 670.70 | 670.50 | -17.95 | -2.61 | 943.75 | 626.00 | 358,158 | 24.33 Crore | 35,258 |
| 07 Mar, 2025 | 697.50 | 699.80 | 684.35 | 687.00 | 688.45 | -4.90 | -0.71 | 943.75 | 626.00 | 297,721 | 20.57 Crore | 23,205 |
| 06 Mar, 2025 | 712.90 | 719.60 | 690.35 | 693.00 | 693.35 | -14.35 | -2.03 | 943.75 | 626.00 | 433,741 | 30.64 Crore | 31,793 |
| 05 Mar, 2025 | 700.35 | 730.00 | 700.35 | 705.00 | 707.70 | 11.75 | 1.69 | 943.75 | 626.00 | 827,071 | 59.24 Crore | 60,551 |
| 04 Mar, 2025 | 709.20 | 719.40 | 690.00 | 691.50 | 695.95 | -23.60 | -3.28 | 943.75 | 626.00 | 659,295 | 46.18 Crore | 37,607 |