NSE: HNDFDS | Series: EQ
-
LTP
543.05
-13.45 (-2.42 %) -
Open
552.00
543.90 -
High
556.20
559.00 -
Low
543.00
542.05 -
Close
544.35
556.50 -
52W High
686.40
30 Sep, 2024 -
52W Low
523.55
18 Nov, 2024
Upper Circuit: 667.80
Lower Circuit: 445.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 552.00 | 556.20 | 543.00 | 543.05 | 544.35 | -12.15 | -2.18 | 686.40 | 523.55 | 414,549 | 22.77 Crore | 7,167 |
| 19 Dec, 2024 | 543.90 | 559.00 | 542.05 | 555.00 | 556.50 | 4.30 | 0.78 | 686.40 | 523.55 | 49,803 | 2.75 Crore | 3,102 |
| 18 Dec, 2024 | 550.75 | 555.00 | 545.00 | 555.00 | 552.20 | -2.40 | -0.43 | 686.40 | 523.55 | 39,542 | 2.18 Crore | 5,819 |
| 17 Dec, 2024 | 551.55 | 557.00 | 543.05 | 549.90 | 554.60 | -1.95 | -0.35 | 686.40 | 523.55 | 62,161 | 3.43 Crore | 6,233 |
| 16 Dec, 2024 | 548.05 | 558.70 | 546.05 | 554.05 | 556.55 | 3.95 | 0.71 | 686.40 | 523.55 | 47,764 | 2.64 Crore | 3,365 |
| 13 Dec, 2024 | 554.35 | 556.80 | 545.05 | 553.00 | 552.60 | -5.80 | -1.04 | 686.40 | 523.55 | 39,533 | 2.18 Crore | 3,425 |
| 12 Dec, 2024 | 576.50 | 582.45 | 554.70 | 558.00 | 558.40 | -18.05 | -3.13 | 686.40 | 523.55 | 40,606 | 2.29 Crore | 3,225 |
| 11 Dec, 2024 | 585.60 | 589.40 | 570.00 | 576.15 | 576.45 | -9.25 | -1.58 | 686.40 | 523.55 | 123,419 | 7.16 Crore | 5,966 |
| 10 Dec, 2024 | 572.05 | 592.80 | 566.95 | 585.50 | 585.70 | 16.05 | 2.82 | 686.40 | 523.55 | 461,977 | 26.83 Crore | 7,233 |
| 09 Dec, 2024 | 577.50 | 589.00 | 568.00 | 569.95 | 569.65 | -7.85 | -1.36 | 686.40 | 523.55 | 92,084 | 5.30 Crore | 6,537 |
| 06 Dec, 2024 | 571.90 | 580.00 | 565.25 | 577.00 | 577.50 | 5.00 | 0.87 | 686.40 | 523.55 | 38,335 | 2.20 Crore | 4,372 |
| 05 Dec, 2024 | 578.40 | 580.00 | 567.25 | 568.20 | 572.50 | -4.90 | -0.85 | 686.40 | 523.55 | 119,839 | 6.83 Crore | 5,215 |
| 04 Dec, 2024 | 565.10 | 581.95 | 565.10 | 577.00 | 577.40 | 6.10 | 1.07 | 686.40 | 523.55 | 56,880 | 3.26 Crore | 5,170 |
| 03 Dec, 2024 | 550.00 | 578.60 | 548.00 | 572.95 | 571.30 | 18.45 | 3.34 | 686.40 | 523.55 | 49,656 | 2.81 Crore | 4,636 |
| 02 Dec, 2024 | 549.05 | 558.00 | 545.55 | 555.00 | 552.85 | -1.55 | -0.28 | 686.40 | 523.55 | 45,602 | 2.51 Crore | 5,868 |
| 29 Nov, 2024 | 556.00 | 560.30 | 550.00 | 553.05 | 554.40 | -2.05 | -0.37 | 686.40 | 523.55 | 27,674 | 1.53 Crore | 3,162 |
| 28 Nov, 2024 | 550.80 | 568.90 | 546.60 | 560.00 | 556.45 | 5.70 | 1.03 | 686.40 | 523.55 | 48,220 | 2.70 Crore | 5,232 |
| 27 Nov, 2024 | 542.50 | 554.90 | 534.60 | 554.70 | 550.75 | 13.50 | 2.51 | 686.40 | 523.55 | 36,228 | 1.98 Crore | 4,666 |
| 26 Nov, 2024 | 547.75 | 547.75 | 532.50 | 544.50 | 537.25 | -10.50 | -1.92 | 686.40 | 523.55 | 122,821 | 6.57 Crore | 20,581 |
| 25 Nov, 2024 | 546.60 | 555.10 | 543.90 | 547.95 | 547.75 | 1.15 | 0.21 | 686.40 | 523.55 | 51,381 | 2.83 Crore | 3,607 |