NSE: HIMATSEIDE | Series: EQ
-
LTP
159.75
6.94 (4.54 %) -
Open
150.00
151.80 -
High
159.90
154.30 -
Low
150.00
150.15 -
Close
158.95
152.81 -
52W High
231.30
11 Dec, 2024 -
52W Low
107.68
03 Mar, 2025
Upper Circuit: 183.37
Lower Circuit: 122.25
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 150.00 | 159.90 | 150.00 | 159.75 | 158.95 | 6.14 | 4.02 | 231.30 | 107.68 | 2,018,109 | 31.85 Crore | 24,517 |
| 02 Apr, 2025 | 151.80 | 154.30 | 150.15 | 152.80 | 152.81 | 0.73 | 0.48 | 231.30 | 107.68 | 846,180 | 12.89 Crore | 13,036 |
| 01 Apr, 2025 | 139.00 | 155.80 | 139.00 | 152.50 | 152.08 | 11.19 | 7.94 | 231.30 | 107.68 | 1,584,206 | 23.77 Crore | 26,840 |
| 28 Mar, 2025 | 145.00 | 147.94 | 140.00 | 140.43 | 140.89 | -3.04 | -2.11 | 231.30 | 107.68 | 732,610 | 10.47 Crore | 10,967 |
| 27 Mar, 2025 | 142.01 | 150.38 | 142.00 | 146.40 | 143.93 | -0.64 | -0.44 | 231.30 | 107.68 | 1,228,342 | 17.87 Crore | 29,985 |
| 26 Mar, 2025 | 147.15 | 148.33 | 142.96 | 143.25 | 144.57 | -2.83 | -1.92 | 231.30 | 107.68 | 652,693 | 9.48 Crore | 11,373 |
| 25 Mar, 2025 | 154.00 | 154.10 | 146.09 | 146.40 | 147.40 | -5.18 | -3.39 | 231.30 | 107.68 | 741,986 | 11.02 Crore | 11,650 |
| 24 Mar, 2025 | 157.20 | 158.20 | 151.16 | 152.75 | 152.58 | -2.69 | -1.73 | 231.30 | 107.68 | 646,570 | 9.98 Crore | 11,460 |
| 21 Mar, 2025 | 149.00 | 156.00 | 148.97 | 155.12 | 155.27 | 6.48 | 4.36 | 231.30 | 107.68 | 873,074 | 13.41 Crore | 20,435 |
| 20 Mar, 2025 | 149.99 | 152.77 | 147.01 | 148.70 | 148.79 | -0.25 | -0.17 | 231.30 | 107.68 | 739,316 | 11.06 Crore | 13,606 |
| 19 Mar, 2025 | 152.00 | 152.95 | 148.40 | 148.97 | 149.04 | -2.18 | -1.44 | 231.30 | 107.68 | 623,085 | 9.36 Crore | 15,362 |
| 18 Mar, 2025 | 148.50 | 151.70 | 147.50 | 150.51 | 151.22 | 4.06 | 2.76 | 231.30 | 107.68 | 883,653 | 13.22 Crore | 21,029 |
| 17 Mar, 2025 | 146.80 | 150.99 | 143.70 | 147.50 | 147.16 | 1.58 | 1.09 | 231.30 | 107.68 | 1,401,038 | 20.75 Crore | 24,140 |
| 13 Mar, 2025 | 146.30 | 147.30 | 142.50 | 146.50 | 145.58 | -0.61 | -0.42 | 231.30 | 107.68 | 1,547,267 | 22.45 Crore | 24,651 |
| 12 Mar, 2025 | 134.50 | 148.00 | 132.23 | 144.90 | 146.19 | 13.49 | 10.17 | 231.30 | 107.68 | 3,003,096 | 42.33 Crore | 50,170 |
| 11 Mar, 2025 | 126.20 | 139.85 | 126.05 | 132.18 | 132.70 | 4.64 | 3.62 | 231.30 | 107.68 | 2,073,330 | 27.88 Crore | 36,189 |
| 10 Mar, 2025 | 136.00 | 138.50 | 126.80 | 127.80 | 128.06 | -8.84 | -6.46 | 231.30 | 107.68 | 1,040,527 | 13.85 Crore | 21,772 |
| 07 Mar, 2025 | 132.00 | 137.45 | 128.10 | 136.55 | 136.90 | 6.10 | 4.66 | 231.30 | 107.68 | 1,964,538 | 26.17 Crore | 32,883 |
| 06 Mar, 2025 | 126.15 | 133.56 | 126.15 | 130.70 | 130.80 | 5.28 | 4.21 | 231.30 | 107.68 | 1,393,765 | 18.22 Crore | 29,370 |
| 05 Mar, 2025 | 122.30 | 129.02 | 122.30 | 125.08 | 125.52 | 3.14 | 2.57 | 231.30 | 107.68 | 1,086,334 | 13.69 Crore | 23,357 |
| 04 Mar, 2025 | 115.80 | 125.98 | 113.21 | 122.40 | 122.38 | 5.36 | 4.58 | 231.30 | 107.68 | 1,630,742 | 19.89 Crore | 34,116 |