NSE: HSCL | Series: EQ
-
LTP
552.70
5.85 (1.07 %) -
Open
553.50
543.80 -
High
553.50
551.00 -
Low
536.05
536.90 -
Close
549.85
546.85 -
52W High
681.25
26 Sep, 2024 -
52W Low
472.00
18 Nov, 2024
Upper Circuit: 656.22
Lower Circuit: 437.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 553.50 | 553.50 | 536.05 | 552.70 | 549.85 | 3.00 | 0.55 | 681.25 | 472.00 | 894,879 | 48.87 Crore | 29,548 |
| 20 Dec, 2024 | 543.80 | 551.00 | 536.90 | 549.00 | 546.85 | 5.50 | 1.02 | 681.25 | 472.00 | 1,038,123 | 56.65 Crore | 27,075 |
| 19 Dec, 2024 | 538.20 | 550.50 | 530.30 | 540.40 | 541.35 | -4.15 | -0.76 | 681.25 | 472.00 | 640,676 | 34.66 Crore | 22,048 |
| 18 Dec, 2024 | 551.60 | 563.50 | 543.05 | 543.05 | 545.50 | -6.10 | -1.11 | 681.25 | 472.00 | 1,074,427 | 59.48 Crore | 27,612 |
| 17 Dec, 2024 | 554.95 | 567.40 | 549.00 | 550.90 | 551.60 | -4.95 | -0.89 | 681.25 | 472.00 | 1,133,487 | 63.39 Crore | 29,583 |
| 16 Dec, 2024 | 560.85 | 567.55 | 555.10 | 556.00 | 556.55 | -5.45 | -0.97 | 681.25 | 472.00 | 388,370 | 21.76 Crore | 16,878 |
| 13 Dec, 2024 | 565.10 | 566.90 | 547.85 | 560.05 | 562.00 | -3.50 | -0.62 | 681.25 | 472.00 | 789,580 | 44.11 Crore | 25,904 |
| 12 Dec, 2024 | 569.00 | 570.50 | 552.25 | 564.50 | 565.50 | -3.45 | -0.61 | 681.25 | 472.00 | 664,254 | 37.26 Crore | 22,846 |
| 11 Dec, 2024 | 567.50 | 570.95 | 562.10 | 567.10 | 568.95 | 3.55 | 0.63 | 681.25 | 472.00 | 449,026 | 25.45 Crore | 15,176 |
| 10 Dec, 2024 | 570.00 | 570.05 | 553.05 | 566.60 | 565.40 | 0.10 | 0.02 | 681.25 | 472.00 | 587,714 | 32.98 Crore | 22,218 |
| 09 Dec, 2024 | 573.85 | 578.50 | 563.20 | 566.00 | 565.30 | -5.85 | -1.02 | 681.25 | 472.00 | 892,366 | 51.12 Crore | 26,013 |
| 06 Dec, 2024 | 574.40 | 577.65 | 566.65 | 571.10 | 571.15 | 0.20 | 0.04 | 681.25 | 472.00 | 957,238 | 54.65 Crore | 33,816 |
| 05 Dec, 2024 | 557.50 | 577.00 | 553.20 | 572.00 | 570.95 | 17.15 | 3.1 | 681.25 | 472.00 | 1,807,331 | 102.39 Crore | 54,101 |
| 04 Dec, 2024 | 542.70 | 557.80 | 540.10 | 553.50 | 553.80 | 13.70 | 2.54 | 681.25 | 472.00 | 966,406 | 53.22 Crore | 36,459 |
| 03 Dec, 2024 | 536.15 | 551.70 | 534.50 | 539.95 | 540.10 | 5.80 | 1.09 | 681.25 | 472.00 | 753,489 | 40.99 Crore | 29,872 |
| 02 Dec, 2024 | 525.00 | 540.60 | 519.20 | 533.85 | 534.30 | 7.20 | 1.37 | 681.25 | 472.00 | 898,401 | 47.69 Crore | 33,533 |
| 29 Nov, 2024 | 525.95 | 530.85 | 514.50 | 527.35 | 527.10 | 3.05 | 0.58 | 681.25 | 472.00 | 683,054 | 35.65 Crore | 25,204 |
| 28 Nov, 2024 | 533.15 | 542.80 | 521.50 | 525.10 | 524.05 | -7.70 | -1.45 | 681.25 | 472.00 | 1,117,175 | 59.37 Crore | 39,480 |
| 27 Nov, 2024 | 503.95 | 537.00 | 493.25 | 530.50 | 531.75 | 33.00 | 6.62 | 681.25 | 472.00 | 2,027,335 | 105.90 Crore | 63,879 |
| 26 Nov, 2024 | 492.65 | 507.20 | 487.35 | 497.60 | 498.75 | 8.70 | 1.78 | 681.25 | 472.00 | 685,697 | 34.07 Crore | 30,446 |
| 25 Nov, 2024 | 505.00 | 511.50 | 487.05 | 489.00 | 490.05 | 1.60 | 0.33 | 681.25 | 472.00 | 844,071 | 41.86 Crore | 31,037 |