NSE: HARSHA | Series: EQ
-
LTP
501.00
-15.55 (-3.01 %) -
Open
518.00
531.00 -
High
530.95
532.95 -
Low
500.00
512.00 -
Close
500.85
516.55 -
52W High
560.00
06 Dec, 2024 -
52W Low
459.30
25 Oct, 2024
Upper Circuit: 619.86
Lower Circuit: 413.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 518.00 | 530.95 | 500.00 | 501.00 | 500.85 | -15.70 | -3.04 | 560.00 | 459.30 | 65,432 | 3.36 Crore | 2,596 |
| 19 Dec, 2024 | 531.00 | 532.95 | 512.00 | 518.50 | 516.55 | -21.60 | -4.01 | 560.00 | 459.30 | 75,762 | 3.97 Crore | 3,093 |
| 18 Dec, 2024 | 525.40 | 545.90 | 520.20 | 535.10 | 538.15 | 12.60 | 2.4 | 560.00 | 459.30 | 96,349 | 5.16 Crore | 3,542 |
| 17 Dec, 2024 | 537.55 | 537.55 | 522.05 | 525.40 | 525.55 | -10.25 | -1.91 | 560.00 | 459.30 | 39,532 | 2.09 Crore | 1,788 |
| 16 Dec, 2024 | 532.40 | 546.50 | 527.25 | 536.00 | 535.80 | 3.85 | 0.72 | 560.00 | 459.30 | 194,230 | 10.50 Crore | 5,212 |
| 13 Dec, 2024 | 500.05 | 535.00 | 500.05 | 534.50 | 531.95 | 29.95 | 5.97 | 560.00 | 459.30 | 259,470 | 13.62 Crore | 6,906 |
| 12 Dec, 2024 | 518.10 | 520.45 | 500.00 | 504.70 | 502.00 | -15.85 | -3.06 | 560.00 | 459.30 | 91,138 | 4.61 Crore | 3,487 |
| 11 Dec, 2024 | 521.00 | 529.90 | 512.10 | 517.00 | 517.85 | -3.10 | -0.6 | 560.00 | 459.30 | 56,144 | 2.92 Crore | 2,139 |
| 10 Dec, 2024 | 533.65 | 536.80 | 519.10 | 520.00 | 520.95 | -12.70 | -2.38 | 560.00 | 459.30 | 79,706 | 4.19 Crore | 2,349 |
| 09 Dec, 2024 | 547.00 | 549.90 | 531.55 | 535.90 | 533.65 | -12.45 | -2.28 | 560.00 | 459.30 | 54,139 | 2.92 Crore | 2,185 |
| 06 Dec, 2024 | 553.00 | 560.00 | 544.00 | 547.00 | 546.10 | 8.95 | 1.67 | 560.00 | 459.30 | 242,344 | 13.35 Crore | 5,995 |
| 05 Dec, 2024 | 546.00 | 548.00 | 535.00 | 537.85 | 537.15 | -8.25 | -1.51 | 554.00 | 459.30 | 72,038 | 3.89 Crore | 2,646 |
| 04 Dec, 2024 | 540.20 | 554.00 | 539.00 | 544.95 | 545.40 | 10.70 | 2 | 554.00 | 459.30 | 318,439 | 17.44 Crore | 7,367 |
| 03 Dec, 2024 | 502.00 | 539.80 | 502.00 | 537.00 | 534.70 | 32.70 | 6.51 | 539.80 | 459.30 | 315,266 | 16.71 Crore | 10,127 |
| 02 Dec, 2024 | 503.50 | 505.95 | 491.40 | 504.45 | 502.00 | -1.90 | -0.38 | 530.00 | 459.30 | 29,728 | 1.49 Crore | 2,021 |
| 29 Nov, 2024 | 503.00 | 512.40 | 501.35 | 506.95 | 503.90 | 1.25 | 0.25 | 530.00 | 459.30 | 38,150 | 1.93 Crore | 1,422 |
| 28 Nov, 2024 | 509.40 | 518.00 | 497.55 | 503.65 | 502.65 | -6.80 | -1.33 | 530.00 | 459.30 | 85,275 | 4.35 Crore | 3,610 |
| 27 Nov, 2024 | 482.00 | 514.50 | 482.00 | 512.90 | 509.45 | 28.30 | 5.88 | 530.00 | 459.30 | 203,734 | 10.27 Crore | 5,551 |
| 26 Nov, 2024 | 481.20 | 487.00 | 480.00 | 480.20 | 481.15 | -0.05 | -0.01 | 530.00 | 459.30 | 17,426 | 84.08 Lakh | 956 |
| 25 Nov, 2024 | 483.00 | 488.95 | 480.00 | 480.00 | 481.20 | 0.65 | 0.14 | 530.00 | 459.30 | 13,927 | 67.37 Lakh | 919 |