NSE: GOPAL | Series: EQ
-
LTP
398.00
1.75 (0.44 %) -
Open
397.00
397.00 -
High
404.40
401.05 -
Low
395.80
391.50 -
Close
398.30
396.25 -
52W High
520.00
06 Nov, 2024 -
52W Low
368.00
25 Sep, 2024
Upper Circuit: 475.50
Lower Circuit: 317.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 397.00 | 404.40 | 395.80 | 398.00 | 398.30 | 2.05 | 0.52 | 520.00 | 368.00 | 288,092 | 11.52 Crore | 6,403 |
| 19 Dec, 2024 | 397.00 | 401.05 | 391.50 | 395.85 | 396.25 | -4.40 | -1.1 | 520.00 | 368.00 | 289,688 | 11.47 Crore | 6,671 |
| 18 Dec, 2024 | 413.80 | 413.80 | 391.85 | 402.00 | 400.65 | -8.55 | -2.09 | 520.00 | 368.00 | 643,154 | 25.83 Crore | 15,310 |
| 17 Dec, 2024 | 389.50 | 411.00 | 388.00 | 409.00 | 409.20 | 22.00 | 5.68 | 520.00 | 368.00 | 1,603,193 | 64.16 Crore | 26,519 |
| 16 Dec, 2024 | 419.80 | 421.40 | 372.45 | 387.25 | 387.20 | -26.60 | -6.43 | 520.00 | 368.00 | 2,379,477 | 92.62 Crore | 36,787 |
| 13 Dec, 2024 | 416.30 | 425.45 | 409.10 | 414.00 | 413.80 | -2.55 | -0.61 | 520.00 | 368.00 | 682,960 | 28.36 Crore | 16,847 |
| 12 Dec, 2024 | 406.55 | 436.90 | 406.55 | 421.00 | 416.35 | -35.35 | -7.83 | 520.00 | 368.00 | 2,418,450 | 101.69 Crore | 52,661 |
| 11 Dec, 2024 | 453.00 | 472.05 | 449.00 | 450.25 | 451.70 | 0.35 | 0.08 | 520.00 | 368.00 | 549,491 | 25.28 Crore | 17,657 |
| 10 Dec, 2024 | 453.90 | 464.80 | 447.45 | 452.95 | 451.35 | -1.50 | -0.33 | 520.00 | 368.00 | 344,576 | 15.61 Crore | 11,727 |
| 09 Dec, 2024 | 462.00 | 470.95 | 450.00 | 456.95 | 452.85 | -9.05 | -1.96 | 520.00 | 368.00 | 242,527 | 11.19 Crore | 8,724 |
| 06 Dec, 2024 | 449.00 | 484.95 | 445.55 | 460.00 | 461.90 | 21.00 | 4.76 | 520.00 | 368.00 | 939,399 | 44.18 Crore | 24,737 |
| 05 Dec, 2024 | 443.00 | 448.00 | 438.40 | 441.35 | 440.90 | -1.05 | -0.24 | 520.00 | 368.00 | 164,359 | 7.25 Crore | 4,462 |
| 04 Dec, 2024 | 443.00 | 453.00 | 433.05 | 442.00 | 441.95 | 0.35 | 0.08 | 520.00 | 368.00 | 160,647 | 7.14 Crore | 5,993 |
| 03 Dec, 2024 | 441.00 | 450.25 | 440.00 | 443.00 | 441.60 | 1.55 | 0.35 | 520.00 | 368.00 | 99,151 | 4.42 Crore | 3,813 |
| 02 Dec, 2024 | 445.95 | 445.95 | 436.20 | 440.80 | 440.05 | -2.15 | -0.49 | 520.00 | 368.00 | 131,067 | 5.76 Crore | 4,768 |
| 29 Nov, 2024 | 448.00 | 448.45 | 440.00 | 442.00 | 442.20 | -3.85 | -0.86 | 520.00 | 368.00 | 93,785 | 4.16 Crore | 3,443 |
| 28 Nov, 2024 | 442.85 | 456.00 | 440.20 | 445.00 | 446.05 | 5.95 | 1.35 | 520.00 | 368.00 | 196,082 | 8.80 Crore | 7,242 |
| 27 Nov, 2024 | 434.25 | 444.65 | 433.90 | 438.20 | 440.10 | 6.20 | 1.43 | 520.00 | 368.00 | 85,345 | 3.75 Crore | 3,536 |
| 26 Nov, 2024 | 437.00 | 450.55 | 432.55 | 435.85 | 433.90 | -5.45 | -1.24 | 520.00 | 368.00 | 137,958 | 6.06 Crore | 6,605 |
| 25 Nov, 2024 | 449.95 | 451.90 | 435.05 | 440.05 | 439.35 | 0.95 | 0.22 | 520.00 | 368.00 | 263,989 | 11.68 Crore | 8,854 |