NSE: HAVELLS | Series: EQ
-
LTP
1,515.20
4.75 (0.31 %) -
Open
1,485.10
1,504.75 -
High
1,528.00
1,519.55 -
Low
1,485.10
1,484.15 -
Close
1,518.70
1,510.45 -
52W High
2,072.95
25 Sep, 2024 -
52W Low
1,381.30
03 Mar, 2025
Upper Circuit: 1,661.50
Lower Circuit: 1,359.41
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,485.10 | 1,528.00 | 1,485.10 | 1,515.20 | 1,518.70 | 8.25 | 0.55 | 2,072.95 | 1,381.30 | 452,802 | 68.65 Crore | 26,972 |
| 02 Apr, 2025 | 1,504.75 | 1,519.55 | 1,484.15 | 1,512.95 | 1,510.45 | 9.15 | 0.61 | 2,072.95 | 1,381.30 | 802,612 | 120.75 Crore | 47,638 |
| 01 Apr, 2025 | 1,515.00 | 1,517.80 | 1,488.85 | 1,500.00 | 1,501.30 | -27.60 | -1.81 | 2,072.95 | 1,381.30 | 723,671 | 108.85 Crore | 45,305 |
| 28 Mar, 2025 | 1,520.90 | 1,543.60 | 1,513.55 | 1,521.90 | 1,528.90 | 13.55 | 0.89 | 2,072.95 | 1,381.30 | 751,781 | 114.96 Crore | 43,049 |
| 27 Mar, 2025 | 1,484.75 | 1,528.50 | 1,479.50 | 1,521.30 | 1,515.35 | 22.35 | 1.5 | 2,072.95 | 1,381.30 | 1,077,299 | 162.34 Crore | 49,648 |
| 26 Mar, 2025 | 1,472.50 | 1,504.55 | 1,470.50 | 1,491.45 | 1,493.00 | 15.75 | 1.07 | 2,072.95 | 1,381.30 | 1,027,318 | 153.39 Crore | 52,196 |
| 25 Mar, 2025 | 1,485.90 | 1,495.30 | 1,470.30 | 1,472.20 | 1,477.25 | -5.95 | -0.4 | 2,072.95 | 1,381.30 | 1,302,829 | 192.64 Crore | 50,990 |
| 24 Mar, 2025 | 1,490.00 | 1,494.90 | 1,474.50 | 1,485.00 | 1,483.20 | 2.40 | 0.16 | 2,072.95 | 1,381.30 | 1,347,968 | 200.16 Crore | 40,618 |
| 21 Mar, 2025 | 1,501.35 | 1,510.85 | 1,476.00 | 1,483.70 | 1,480.80 | -20.55 | -1.37 | 2,072.95 | 1,381.30 | 2,203,224 | 328.11 Crore | 60,149 |
| 20 Mar, 2025 | 1,520.00 | 1,520.00 | 1,471.05 | 1,500.00 | 1,501.35 | -56.60 | -3.63 | 2,072.95 | 1,381.30 | 3,969,488 | 592.85 Crore | 118,926 |
| 19 Mar, 2025 | 1,519.90 | 1,567.05 | 1,513.55 | 1,555.00 | 1,557.95 | 39.85 | 2.62 | 2,072.95 | 1,381.30 | 1,120,632 | 174.01 Crore | 47,430 |
| 18 Mar, 2025 | 1,464.90 | 1,525.00 | 1,463.70 | 1,521.85 | 1,518.10 | 55.95 | 3.83 | 2,072.95 | 1,381.30 | 878,703 | 132.31 Crore | 47,657 |
| 17 Mar, 2025 | 1,450.00 | 1,466.65 | 1,435.00 | 1,460.15 | 1,462.15 | 3.50 | 0.24 | 2,072.95 | 1,381.30 | 723,248 | 105.27 Crore | 47,584 |
| 13 Mar, 2025 | 1,490.05 | 1,493.45 | 1,449.55 | 1,452.00 | 1,458.65 | -21.40 | -1.45 | 2,072.95 | 1,381.30 | 964,862 | 141.84 Crore | 39,577 |
| 12 Mar, 2025 | 1,476.00 | 1,486.40 | 1,452.10 | 1,482.70 | 1,480.05 | 10.00 | 0.68 | 2,072.95 | 1,381.30 | 722,230 | 106.13 Crore | 36,130 |
| 11 Mar, 2025 | 1,459.10 | 1,477.00 | 1,448.30 | 1,475.00 | 1,470.05 | 0.95 | 0.06 | 2,072.95 | 1,381.30 | 494,941 | 72.67 Crore | 40,467 |
| 10 Mar, 2025 | 1,470.00 | 1,498.15 | 1,463.95 | 1,464.00 | 1,469.10 | 8.55 | 0.59 | 2,072.95 | 1,381.30 | 1,125,377 | 166.61 Crore | 77,665 |
| 07 Mar, 2025 | 1,450.75 | 1,469.50 | 1,441.05 | 1,462.70 | 1,460.55 | 9.80 | 0.68 | 2,072.95 | 1,381.30 | 527,443 | 76.87 Crore | 36,436 |
| 06 Mar, 2025 | 1,457.00 | 1,478.10 | 1,446.00 | 1,448.05 | 1,450.75 | 7.55 | 0.52 | 2,072.95 | 1,381.30 | 1,036,317 | 151.30 Crore | 50,235 |
| 05 Mar, 2025 | 1,409.95 | 1,457.95 | 1,406.75 | 1,447.00 | 1,443.20 | 36.10 | 2.57 | 2,072.95 | 1,381.30 | 768,353 | 110.69 Crore | 64,442 |
| 04 Mar, 2025 | 1,405.00 | 1,428.40 | 1,394.15 | 1,406.30 | 1,407.10 | -22.20 | -1.55 | 2,072.95 | 1,381.30 | 710,232 | 100.19 Crore | 54,766 |