NSE: GREAVESCOT | Series: EQ
-
LTP
214.20
0.02 (0.01 %) -
Open
209.00
214.70 -
High
215.79
215.40 -
Low
208.99
207.22 -
Close
214.50
214.18 -
52W High
319.50
30 Dec, 2024 -
52W Low
154.50
13 Nov, 2024
Upper Circuit: 257.02
Lower Circuit: 171.34
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 209.00 | 215.79 | 208.99 | 214.20 | 214.50 | 0.32 | 0.15 | 319.50 | 154.50 | 1,418,624 | 30.33 Crore | 23,380 |
| 02 Apr, 2025 | 214.70 | 215.40 | 207.22 | 214.50 | 214.18 | 1.11 | 0.52 | 319.50 | 154.50 | 2,411,461 | 51.06 Crore | 32,544 |
| 01 Apr, 2025 | 213.91 | 220.24 | 212.05 | 214.50 | 213.07 | -1.73 | -0.81 | 319.50 | 154.50 | 2,140,357 | 46.13 Crore | 30,285 |
| 28 Mar, 2025 | 223.00 | 224.45 | 214.00 | 214.39 | 214.80 | -7.02 | -3.16 | 319.50 | 154.50 | 1,880,506 | 41.16 Crore | 28,164 |
| 27 Mar, 2025 | 213.80 | 222.97 | 212.31 | 222.21 | 221.82 | 8.02 | 3.75 | 319.50 | 154.50 | 2,439,457 | 53.24 Crore | 43,578 |
| 26 Mar, 2025 | 220.80 | 223.80 | 213.02 | 214.40 | 213.80 | -6.07 | -2.76 | 319.50 | 154.50 | 2,127,710 | 46.45 Crore | 33,893 |
| 25 Mar, 2025 | 231.45 | 232.39 | 218.25 | 219.30 | 219.87 | -9.69 | -4.22 | 319.50 | 154.50 | 2,283,866 | 51.00 Crore | 33,682 |
| 24 Mar, 2025 | 229.65 | 234.40 | 228.50 | 229.97 | 229.56 | 1.26 | 0.55 | 319.50 | 154.50 | 1,651,041 | 38.06 Crore | 27,864 |
| 21 Mar, 2025 | 222.50 | 230.75 | 220.75 | 228.48 | 228.30 | 6.49 | 2.93 | 319.50 | 154.50 | 3,040,747 | 69.14 Crore | 41,764 |
| 20 Mar, 2025 | 226.70 | 229.37 | 221.06 | 221.85 | 221.81 | -2.70 | -1.2 | 319.50 | 154.50 | 2,985,289 | 67.16 Crore | 42,012 |
| 19 Mar, 2025 | 220.00 | 225.57 | 219.13 | 223.20 | 224.51 | 6.31 | 2.89 | 319.50 | 154.50 | 3,071,626 | 68.47 Crore | 39,197 |
| 18 Mar, 2025 | 204.75 | 220.99 | 204.26 | 218.68 | 218.20 | 13.45 | 6.57 | 319.50 | 154.50 | 4,457,778 | 95.87 Crore | 59,487 |
| 17 Mar, 2025 | 213.00 | 214.46 | 202.12 | 203.70 | 204.75 | -10.21 | -4.75 | 319.50 | 154.50 | 4,182,191 | 86.84 Crore | 68,079 |
| 13 Mar, 2025 | 219.10 | 222.04 | 214.00 | 215.21 | 214.96 | -3.65 | -1.67 | 319.50 | 154.50 | 1,957,464 | 42.68 Crore | 33,055 |
| 12 Mar, 2025 | 224.44 | 225.40 | 217.14 | 218.00 | 218.61 | -4.42 | -1.98 | 319.50 | 154.50 | 2,148,730 | 47.44 Crore | 34,189 |
| 11 Mar, 2025 | 218.00 | 225.85 | 215.40 | 223.09 | 223.03 | 1.46 | 0.66 | 319.50 | 154.50 | 3,677,982 | 81.26 Crore | 53,457 |
| 10 Mar, 2025 | 237.15 | 239.07 | 219.10 | 219.89 | 221.57 | -15.63 | -6.59 | 319.50 | 154.50 | 3,365,992 | 76.58 Crore | 49,517 |
| 07 Mar, 2025 | 237.80 | 244.20 | 236.26 | 236.63 | 237.20 | -0.31 | -0.13 | 319.50 | 154.50 | 3,000,918 | 71.89 Crore | 45,836 |
| 06 Mar, 2025 | 237.00 | 242.19 | 234.63 | 236.69 | 237.51 | 2.22 | 0.94 | 319.50 | 154.50 | 3,112,191 | 73.92 Crore | 50,191 |
| 05 Mar, 2025 | 232.40 | 238.74 | 232.40 | 234.75 | 235.29 | 3.54 | 1.53 | 319.50 | 154.50 | 2,749,942 | 64.91 Crore | 42,968 |
| 04 Mar, 2025 | 226.00 | 237.10 | 225.00 | 231.55 | 231.75 | 1.55 | 0.67 | 319.50 | 154.50 | 3,697,071 | 85.66 Crore | 57,676 |