NSE: GICRE | Series: EQ
-
LTP
428.00
7.95 (1.89 %) -
Open
417.30
414.15 -
High
434.30
422.35 -
Low
416.85
407.05 -
Close
428.80
420.05 -
52W High
525.50
20 Dec, 2024 -
52W Low
347.00
25 Oct, 2024
Upper Circuit: 504.06
Lower Circuit: 336.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 417.30 | 434.30 | 416.85 | 428.00 | 428.80 | 8.75 | 2.08 | 525.50 | 347.00 | 814,135 | 34.73 Crore | 26,970 |
| 02 Apr, 2025 | 414.15 | 422.35 | 407.05 | 420.00 | 420.05 | 5.70 | 1.38 | 525.50 | 347.00 | 453,299 | 18.85 Crore | 18,219 |
| 01 Apr, 2025 | 417.55 | 421.70 | 411.00 | 412.85 | 414.35 | -6.75 | -1.6 | 525.50 | 347.00 | 337,794 | 14.04 Crore | 14,279 |
| 28 Mar, 2025 | 417.10 | 428.25 | 417.10 | 419.70 | 421.10 | 4.25 | 1.02 | 525.50 | 347.00 | 499,764 | 21.20 Crore | 22,945 |
| 27 Mar, 2025 | 416.90 | 421.65 | 414.25 | 416.10 | 416.85 | -3.30 | -0.79 | 525.50 | 347.00 | 769,770 | 32.11 Crore | 23,371 |
| 26 Mar, 2025 | 427.00 | 435.00 | 416.25 | 417.90 | 420.15 | -7.20 | -1.68 | 525.50 | 347.00 | 504,665 | 21.53 Crore | 20,271 |
| 25 Mar, 2025 | 443.00 | 445.25 | 415.30 | 427.40 | 427.35 | -14.55 | -3.29 | 525.50 | 347.00 | 1,558,810 | 66.33 Crore | 43,719 |
| 24 Mar, 2025 | 444.00 | 452.05 | 435.00 | 440.05 | 441.90 | -3.45 | -0.77 | 525.50 | 347.00 | 1,534,287 | 67.74 Crore | 35,276 |
| 21 Mar, 2025 | 409.50 | 449.40 | 409.50 | 443.10 | 445.35 | 35.85 | 8.75 | 525.50 | 347.00 | 3,601,721 | 156.70 Crore | 80,758 |
| 20 Mar, 2025 | 420.90 | 423.40 | 407.50 | 408.00 | 409.50 | -8.95 | -2.14 | 525.50 | 347.00 | 1,204,255 | 49.61 Crore | 27,217 |
| 19 Mar, 2025 | 404.10 | 422.80 | 402.05 | 417.50 | 418.45 | 15.35 | 3.81 | 525.50 | 347.00 | 1,053,132 | 43.51 Crore | 33,980 |
| 18 Mar, 2025 | 393.35 | 406.00 | 385.65 | 403.20 | 403.10 | 11.50 | 2.94 | 525.50 | 347.00 | 1,304,758 | 51.88 Crore | 41,930 |
| 17 Mar, 2025 | 384.00 | 394.00 | 380.55 | 390.00 | 391.60 | 7.05 | 1.83 | 525.50 | 347.00 | 650,489 | 25.27 Crore | 24,859 |
| 13 Mar, 2025 | 379.10 | 390.15 | 370.35 | 384.95 | 384.55 | 5.60 | 1.48 | 525.50 | 347.00 | 485,463 | 18.43 Crore | 19,188 |
| 12 Mar, 2025 | 376.45 | 385.15 | 374.45 | 378.00 | 378.95 | 3.55 | 0.95 | 525.50 | 347.00 | 337,656 | 12.80 Crore | 19,080 |
| 11 Mar, 2025 | 373.00 | 378.90 | 368.95 | 376.10 | 375.40 | -2.30 | -0.61 | 525.50 | 347.00 | 280,544 | 10.51 Crore | 16,642 |
| 10 Mar, 2025 | 382.00 | 384.00 | 373.35 | 374.75 | 377.70 | -4.70 | -1.23 | 525.50 | 347.00 | 225,229 | 8.54 Crore | 13,634 |
| 07 Mar, 2025 | 388.15 | 392.25 | 380.35 | 381.40 | 382.40 | -7.65 | -1.96 | 525.50 | 347.00 | 389,877 | 15.04 Crore | 18,660 |
| 06 Mar, 2025 | 392.15 | 396.00 | 385.80 | 390.00 | 390.05 | -1.55 | -0.4 | 525.50 | 347.00 | 463,923 | 18.09 Crore | 23,425 |
| 05 Mar, 2025 | 382.45 | 393.00 | 378.75 | 391.00 | 391.60 | 9.40 | 2.46 | 525.50 | 347.00 | 1,171,167 | 45.50 Crore | 42,688 |
| 04 Mar, 2025 | 351.00 | 383.50 | 351.00 | 381.00 | 382.20 | 19.20 | 5.29 | 525.50 | 347.00 | 845,540 | 31.37 Crore | 37,529 |