NSE: FONEBOX | Series: SM
-
LTP
115.40
-0.60 (-0.52 %) -
Open
111.25
115.80 -
High
115.40
119.00 -
Low
111.20
115.70 -
Close
115.40
116.00 -
52W High
188.75
03 Oct, 2024 -
52W Low
110.05
08 Jan, 2025
Upper Circuit: 139.20
Lower Circuit: 92.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 111.25 | 115.40 | 111.20 | 115.40 | 115.40 | -0.60 | -0.52 | 188.75 | 110.05 | 6,000 | 6.81 Lakh | 6 |
| 09 Jan, 2025 | 115.80 | 119.00 | 115.70 | 116.00 | 116.00 | 4.95 | 4.46 | 188.75 | 110.05 | 8,000 | 9.35 Lakh | 8 |
| 08 Jan, 2025 | 110.25 | 114.00 | 110.05 | 111.25 | 111.05 | -4.95 | -4.27 | 188.75 | 110.05 | 22,000 | 24.48 Lakh | 20 |
| 07 Jan, 2025 | 115.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.00 | 0.87 | 188.75 | 112.25 | 7,000 | 8.03 Lakh | 7 |
| 06 Jan, 2025 | 125.00 | 125.00 | 115.00 | 115.00 | 115.00 | -7.50 | -6.12 | 188.75 | 112.25 | 21,000 | 24.67 Lakh | 21 |
| 03 Jan, 2025 | 118.90 | 129.00 | 118.90 | 122.50 | 122.50 | 6.80 | 5.88 | 188.75 | 112.25 | 25,000 | 30.67 Lakh | 24 |
| 02 Jan, 2025 | 119.95 | 119.95 | 115.25 | 115.70 | 115.70 | -0.90 | -0.77 | 188.75 | 112.25 | 13,000 | 15.09 Lakh | 11 |
| 01 Jan, 2025 | 116.00 | 117.00 | 113.05 | 117.00 | 116.60 | 1.40 | 1.22 | 188.75 | 112.25 | 8,000 | 9.21 Lakh | 7 |
| 31 Dec, 2024 | 112.25 | 119.60 | 112.25 | 115.20 | 115.20 | -0.90 | -0.78 | 188.75 | 112.25 | 44,000 | 51.79 Lakh | 40 |
| 30 Dec, 2024 | 122.00 | 122.00 | 115.95 | 116.10 | 116.10 | -6.45 | -5.26 | 188.75 | 115.25 | 49,000 | 58.11 Lakh | 46 |
| 27 Dec, 2024 | 119.50 | 123.05 | 118.20 | 122.55 | 122.55 | 4.35 | 3.68 | 188.75 | 115.25 | 9,000 | 10.80 Lakh | 9 |
| 26 Dec, 2024 | 121.00 | 123.40 | 115.25 | 121.80 | 118.20 | -3.30 | -2.72 | 188.75 | 115.25 | 18,000 | 21.45 Lakh | 14 |
| 24 Dec, 2024 | 121.30 | 128.30 | 121.00 | 121.50 | 121.50 | -1.50 | -1.22 | 188.75 | 118.00 | 5,000 | 6.13 Lakh | 5 |
| 23 Dec, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.00 | 3.36 | 188.75 | 118.00 | 1,000 | 1.23 Lakh | 1 |
| 20 Dec, 2024 | 122.50 | 124.95 | 118.00 | 120.00 | 119.00 | -5.00 | -4.03 | 188.75 | 118.00 | 13,000 | 15.72 Lakh | 13 |
| 19 Dec, 2024 | 125.00 | 125.00 | 122.10 | 124.00 | 124.00 | -1.95 | -1.55 | 188.75 | 120.00 | 27,000 | 33.13 Lakh | 7 |
| 18 Dec, 2024 | 133.85 | 133.85 | 124.85 | 128.00 | 125.95 | -0.25 | -0.2 | 188.75 | 120.00 | 14,000 | 17.83 Lakh | 14 |
| 17 Dec, 2024 | 127.40 | 127.40 | 124.95 | 124.95 | 126.20 | -5.30 | -4.03 | 188.75 | 120.00 | 27,000 | 34.31 Lakh | 8 |
| 16 Dec, 2024 | 122.55 | 136.00 | 122.55 | 131.50 | 131.50 | 3.85 | 3.02 | 188.75 | 120.00 | 32,000 | 42.39 Lakh | 26 |
| 13 Dec, 2024 | 133.50 | 133.50 | 127.30 | 128.00 | 127.65 | 3.65 | 2.94 | 188.75 | 120.00 | 7,000 | 9.11 Lakh | 7 |
| 12 Dec, 2024 | 128.00 | 129.00 | 123.95 | 124.00 | 124.00 | -1.00 | -0.8 | 188.75 | 120.00 | 10,000 | 12.69 Lakh | 10 |