NSE: ICICIPRULI | Series: EQ
-
LTP
654.25
-5.25 (-0.8 %) -
Open
664.50
658.50 -
High
664.50
661.70 -
Low
650.10
654.25 -
Close
653.90
659.50 -
52W High
796.80
01 Oct, 2024 -
52W Low
650.10
20 Dec, 2024
Upper Circuit: 725.45
Lower Circuit: 593.55
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 664.50 | 664.50 | 650.10 | 654.25 | 653.90 | -5.60 | -0.85 | 796.80 | 650.10 | 1,418,236 | 92.96 Crore | 46,465 |
| 19 Dec, 2024 | 658.50 | 661.70 | 654.25 | 661.70 | 659.50 | -3.05 | -0.46 | 796.80 | 654.25 | 407,066 | 26.79 Crore | 14,483 |
| 18 Dec, 2024 | 670.00 | 673.55 | 661.20 | 664.15 | 662.55 | -8.20 | -1.22 | 796.80 | 661.20 | 341,519 | 22.72 Crore | 20,684 |
| 17 Dec, 2024 | 684.90 | 684.90 | 669.05 | 671.05 | 670.75 | -8.75 | -1.29 | 796.80 | 663.65 | 1,086,358 | 73.44 Crore | 34,769 |
| 16 Dec, 2024 | 688.00 | 691.95 | 677.60 | 679.50 | 679.50 | -6.25 | -0.91 | 796.80 | 663.65 | 943,853 | 64.31 Crore | 43,348 |
| 13 Dec, 2024 | 688.05 | 692.25 | 675.60 | 684.20 | 685.75 | -6.20 | -0.9 | 796.80 | 663.65 | 828,354 | 56.81 Crore | 27,202 |
| 12 Dec, 2024 | 697.80 | 700.00 | 686.00 | 690.50 | 691.95 | -3.40 | -0.49 | 796.80 | 663.65 | 769,708 | 53.28 Crore | 30,945 |
| 11 Dec, 2024 | 686.80 | 696.50 | 682.00 | 695.95 | 695.35 | 14.35 | 2.11 | 796.80 | 663.65 | 771,530 | 53.28 Crore | 28,140 |
| 10 Dec, 2024 | 684.70 | 694.90 | 677.30 | 681.80 | 681.00 | 4.80 | 0.71 | 796.80 | 663.65 | 1,296,860 | 88.91 Crore | 36,590 |
| 09 Dec, 2024 | 675.00 | 680.65 | 671.10 | 676.55 | 676.20 | 1.35 | 0.2 | 796.80 | 663.65 | 607,213 | 41.08 Crore | 29,525 |
| 06 Dec, 2024 | 679.00 | 687.30 | 671.95 | 675.55 | 674.85 | 0.15 | 0.02 | 796.80 | 663.65 | 1,183,302 | 80.14 Crore | 30,297 |
| 05 Dec, 2024 | 679.00 | 682.30 | 663.65 | 679.00 | 674.70 | -1.10 | -0.16 | 796.80 | 663.65 | 840,658 | 56.37 Crore | 38,776 |
| 04 Dec, 2024 | 687.00 | 691.00 | 672.95 | 674.90 | 675.80 | -8.40 | -1.23 | 796.80 | 667.70 | 1,000,350 | 68.05 Crore | 28,850 |
| 03 Dec, 2024 | 695.50 | 699.45 | 683.10 | 683.45 | 684.20 | -7.70 | -1.11 | 796.80 | 667.70 | 1,008,762 | 69.59 Crore | 36,856 |
| 02 Dec, 2024 | 690.00 | 704.00 | 689.50 | 690.50 | 691.90 | -7.75 | -1.11 | 796.80 | 667.70 | 442,351 | 30.82 Crore | 22,274 |
| 29 Nov, 2024 | 690.00 | 704.70 | 687.60 | 698.60 | 699.65 | 7.80 | 1.13 | 796.80 | 667.70 | 1,816,684 | 126.10 Crore | 61,837 |
| 28 Nov, 2024 | 680.00 | 695.50 | 667.70 | 693.00 | 691.85 | 11.05 | 1.62 | 796.80 | 667.70 | 3,444,882 | 235.45 Crore | 76,854 |
| 27 Nov, 2024 | 690.35 | 691.40 | 679.00 | 681.30 | 680.80 | -10.45 | -1.51 | 796.80 | 668.30 | 710,254 | 48.48 Crore | 40,458 |
| 26 Nov, 2024 | 687.65 | 697.95 | 685.65 | 689.00 | 691.25 | 3.60 | 0.52 | 796.80 | 668.30 | 691,907 | 47.90 Crore | 47,827 |
| 25 Nov, 2024 | 692.20 | 699.45 | 685.55 | 688.05 | 687.65 | 0.45 | 0.07 | 796.80 | 668.30 | 1,582,428 | 109.17 Crore | 49,784 |