NSE: GANDHAR | Series: EQ
-
LTP
219.00
-6.82 (-3.02 %) -
Open
227.98
223.96 -
High
227.98
229.99 -
Low
218.62
222.99 -
Close
219.33
225.82 -
52W High
253.20
16 Oct, 2024 -
52W Low
202.72
21 Nov, 2024
Upper Circuit: 270.98
Lower Circuit: 180.66
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 227.98 | 227.98 | 218.62 | 219.00 | 219.33 | -6.49 | -2.87 | 253.20 | 202.72 | 288,062 | 6.40 Crore | 4,930 |
| 19 Dec, 2024 | 223.96 | 229.99 | 222.99 | 225.60 | 225.82 | 0.51 | 0.23 | 253.20 | 202.72 | 551,046 | 12.49 Crore | 12,204 |
| 18 Dec, 2024 | 224.06 | 228.69 | 222.01 | 225.00 | 225.31 | 1.27 | 0.57 | 253.20 | 202.72 | 299,131 | 6.77 Crore | 6,458 |
| 17 Dec, 2024 | 225.83 | 231.79 | 223.25 | 224.70 | 224.04 | -1.66 | -0.74 | 253.20 | 202.72 | 383,178 | 8.70 Crore | 8,020 |
| 16 Dec, 2024 | 230.31 | 233.45 | 225.01 | 225.80 | 225.70 | -6.51 | -2.8 | 253.20 | 202.72 | 258,335 | 5.90 Crore | 6,154 |
| 13 Dec, 2024 | 232.35 | 237.89 | 230.00 | 231.90 | 232.21 | 0.21 | 0.09 | 253.20 | 202.72 | 723,061 | 16.88 Crore | 11,982 |
| 12 Dec, 2024 | 234.82 | 237.59 | 230.65 | 233.50 | 232.00 | -2.82 | -1.2 | 253.20 | 202.72 | 327,982 | 7.64 Crore | 6,377 |
| 11 Dec, 2024 | 240.50 | 241.99 | 234.20 | 234.66 | 234.82 | -4.93 | -2.06 | 253.20 | 202.72 | 290,633 | 6.89 Crore | 4,805 |
| 10 Dec, 2024 | 241.25 | 244.40 | 237.56 | 240.32 | 239.75 | -1.41 | -0.58 | 253.20 | 202.72 | 600,589 | 14.47 Crore | 9,768 |
| 09 Dec, 2024 | 240.00 | 242.40 | 235.29 | 240.26 | 241.16 | 2.35 | 0.98 | 253.20 | 202.72 | 583,817 | 13.99 Crore | 8,613 |
| 06 Dec, 2024 | 233.46 | 242.40 | 229.11 | 238.80 | 238.81 | 5.35 | 2.29 | 253.20 | 202.72 | 969,273 | 23.04 Crore | 16,833 |
| 05 Dec, 2024 | 239.00 | 242.50 | 232.00 | 233.25 | 233.46 | -4.25 | -1.79 | 253.20 | 202.72 | 889,340 | 21.18 Crore | 14,832 |
| 04 Dec, 2024 | 231.20 | 239.50 | 230.48 | 238.07 | 237.71 | 7.31 | 3.17 | 253.20 | 202.72 | 1,188,862 | 28.07 Crore | 16,255 |
| 03 Dec, 2024 | 229.00 | 233.67 | 229.00 | 230.70 | 230.40 | 2.08 | 0.91 | 253.20 | 202.72 | 432,435 | 9.98 Crore | 7,361 |
| 02 Dec, 2024 | 222.50 | 229.80 | 222.50 | 228.00 | 228.32 | 5.44 | 2.44 | 253.20 | 202.72 | 689,635 | 15.71 Crore | 9,366 |
| 29 Nov, 2024 | 222.20 | 226.70 | 222.00 | 222.39 | 222.88 | 1.09 | 0.49 | 253.20 | 202.72 | 297,205 | 6.65 Crore | 6,627 |
| 28 Nov, 2024 | 218.50 | 225.75 | 218.26 | 222.10 | 221.79 | 3.12 | 1.43 | 253.20 | 202.72 | 722,952 | 16.13 Crore | 12,520 |
| 27 Nov, 2024 | 207.95 | 219.95 | 207.12 | 218.50 | 218.67 | 11.34 | 5.47 | 253.20 | 202.72 | 528,545 | 11.41 Crore | 9,158 |
| 26 Nov, 2024 | 206.83 | 208.70 | 205.93 | 207.64 | 207.33 | 0.50 | 0.24 | 253.20 | 202.72 | 93,086 | 1.93 Crore | 2,568 |
| 25 Nov, 2024 | 208.00 | 210.43 | 205.61 | 206.50 | 206.83 | 1.27 | 0.62 | 253.20 | 202.72 | 156,700 | 3.26 Crore | 4,917 |