NSE: GANECOS | Series: EQ
-
LTP
2,220.95
-50.90 (-2.24 %) -
Open
2,290.80
2,151.00 -
High
2,323.10
2,280.00 -
Low
2,177.70
2,132.40 -
Close
2,218.50
2,271.85 -
52W High
2,484.20
02 Dec, 2024 -
52W Low
1,775.50
07 Oct, 2024
Upper Circuit: 2,726.22
Lower Circuit: 1,817.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 2,290.80 | 2,323.10 | 2,177.70 | 2,220.95 | 2,218.50 | -53.35 | -2.35 | 2,484.20 | 1,775.50 | 72,890 | 16.54 Crore | 13,357 |
| 19 Dec, 2024 | 2,151.00 | 2,280.00 | 2,132.40 | 2,273.00 | 2,271.85 | 83.95 | 3.84 | 2,484.20 | 1,775.50 | 81,932 | 18.33 Crore | 21,020 |
| 18 Dec, 2024 | 2,267.20 | 2,267.25 | 2,175.60 | 2,200.00 | 2,187.90 | -66.50 | -2.95 | 2,484.20 | 1,775.50 | 50,007 | 11.04 Crore | 11,459 |
| 17 Dec, 2024 | 2,242.90 | 2,285.35 | 2,202.55 | 2,244.85 | 2,254.40 | 19.30 | 0.86 | 2,484.20 | 1,775.50 | 91,249 | 20.44 Crore | 19,416 |
| 16 Dec, 2024 | 2,186.00 | 2,245.00 | 2,179.55 | 2,243.00 | 2,235.10 | 46.95 | 2.15 | 2,484.20 | 1,775.50 | 50,748 | 11.30 Crore | 11,347 |
| 13 Dec, 2024 | 2,205.00 | 2,246.80 | 2,181.50 | 2,184.95 | 2,188.15 | -37.05 | -1.67 | 2,484.20 | 1,775.50 | 85,606 | 18.92 Crore | 15,157 |
| 12 Dec, 2024 | 2,254.90 | 2,261.10 | 2,211.40 | 2,226.05 | 2,225.20 | -14.00 | -0.63 | 2,484.20 | 1,775.50 | 49,121 | 10.96 Crore | 8,758 |
| 11 Dec, 2024 | 2,240.70 | 2,262.10 | 2,221.00 | 2,237.00 | 2,239.20 | 17.35 | 0.78 | 2,484.20 | 1,775.50 | 57,093 | 12.80 Crore | 9,446 |
| 10 Dec, 2024 | 2,177.00 | 2,242.95 | 2,142.55 | 2,215.00 | 2,221.85 | 64.60 | 2.99 | 2,484.20 | 1,775.50 | 98,571 | 21.55 Crore | 24,167 |
| 09 Dec, 2024 | 2,270.05 | 2,299.00 | 2,151.35 | 2,154.00 | 2,157.25 | -89.15 | -3.97 | 2,484.20 | 1,775.50 | 92,011 | 20.15 Crore | 14,605 |
| 06 Dec, 2024 | 2,237.10 | 2,289.95 | 2,222.05 | 2,247.00 | 2,246.40 | 20.40 | 0.92 | 2,484.20 | 1,775.50 | 83,735 | 18.92 Crore | 15,243 |
| 05 Dec, 2024 | 2,260.00 | 2,268.70 | 2,215.05 | 2,229.95 | 2,226.00 | -22.10 | -0.98 | 2,484.20 | 1,775.50 | 57,653 | 12.90 Crore | 10,506 |
| 04 Dec, 2024 | 2,339.85 | 2,357.15 | 2,239.00 | 2,252.40 | 2,248.10 | -91.75 | -3.92 | 2,484.20 | 1,775.50 | 96,595 | 21.97 Crore | 17,313 |
| 03 Dec, 2024 | 2,364.80 | 2,387.30 | 2,329.65 | 2,335.50 | 2,339.85 | -20.55 | -0.87 | 2,484.20 | 1,775.50 | 86,498 | 20.33 Crore | 12,035 |
| 02 Dec, 2024 | 2,418.80 | 2,484.20 | 2,350.50 | 2,359.00 | 2,360.40 | -38.65 | -1.61 | 2,484.20 | 1,775.50 | 207,043 | 49.91 Crore | 26,599 |
| 29 Nov, 2024 | 2,400.00 | 2,459.00 | 2,351.00 | 2,395.00 | 2,399.05 | 14.95 | 0.63 | 2,470.00 | 1,775.50 | 216,492 | 52.03 Crore | 25,237 |
| 28 Nov, 2024 | 2,337.25 | 2,407.95 | 2,303.00 | 2,387.00 | 2,384.10 | 57.15 | 2.46 | 2,470.00 | 1,775.50 | 176,113 | 41.89 Crore | 30,522 |
| 27 Nov, 2024 | 2,318.50 | 2,437.45 | 2,305.20 | 2,327.00 | 2,326.95 | 9.70 | 0.42 | 2,470.00 | 1,775.50 | 173,141 | 40.74 Crore | 33,842 |
| 26 Nov, 2024 | 2,260.00 | 2,326.15 | 2,233.10 | 2,310.00 | 2,317.25 | 32.05 | 1.4 | 2,470.00 | 1,775.50 | 67,954 | 15.53 Crore | 11,639 |
| 25 Nov, 2024 | 2,300.00 | 2,347.45 | 2,232.90 | 2,250.00 | 2,285.20 | 49.35 | 2.21 | 2,470.00 | 1,775.50 | 490,202 | 112.14 Crore | 29,849 |