NSE: IDEA | Series: EQ
-
LTP
7.47
0.07 (0.95 %) -
Open
7.40
7.68 -
High
7.55
7.76 -
Low
7.38
7.34 -
Close
7.47
7.40 -
52W High
10.97
27 Sep, 2024 -
52W Low
6.61
22 Nov, 2024
Upper Circuit: 8.88
Lower Circuit: 5.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 7.40 | 7.55 | 7.38 | 7.47 | 7.47 | 0.07 | 0.95 | 10.97 | 6.61 | 290,752,314 | 217.27 Crore | 126,291 |
| 20 Dec, 2024 | 7.68 | 7.76 | 7.34 | 7.39 | 7.40 | -0.29 | -3.77 | 10.97 | 6.61 | 392,779,182 | 296.72 Crore | 198,724 |
| 19 Dec, 2024 | 7.60 | 7.72 | 7.56 | 7.71 | 7.69 | -0.10 | -1.28 | 10.97 | 6.61 | 285,980,002 | 219.20 Crore | 142,407 |
| 18 Dec, 2024 | 7.81 | 7.88 | 7.70 | 7.81 | 7.79 | -0.02 | -0.26 | 10.97 | 6.61 | 351,707,657 | 273.60 Crore | 131,970 |
| 17 Dec, 2024 | 7.95 | 7.99 | 7.78 | 7.80 | 7.81 | -0.18 | -2.25 | 10.97 | 6.61 | 252,380,018 | 198.69 Crore | 148,951 |
| 16 Dec, 2024 | 8.00 | 8.05 | 7.96 | 7.98 | 7.99 | 0.00 | 0 | 10.97 | 6.61 | 174,023,331 | 139.16 Crore | 128,558 |
| 13 Dec, 2024 | 7.82 | 8.07 | 7.68 | 8.00 | 7.99 | 0.13 | 1.65 | 10.97 | 6.61 | 489,885,434 | 386.66 Crore | 179,626 |
| 12 Dec, 2024 | 8.02 | 8.03 | 7.84 | 7.86 | 7.86 | -0.17 | -2.12 | 10.97 | 6.61 | 292,784,535 | 231.60 Crore | 174,160 |
| 11 Dec, 2024 | 8.08 | 8.11 | 7.99 | 8.02 | 8.03 | -0.05 | -0.62 | 10.97 | 6.61 | 243,838,311 | 195.94 Crore | 148,904 |
| 10 Dec, 2024 | 8.30 | 8.30 | 8.02 | 8.10 | 8.08 | -0.01 | -0.12 | 10.97 | 6.61 | 363,303,722 | 294.34 Crore | 190,989 |
| 09 Dec, 2024 | 8.15 | 8.27 | 8.07 | 8.11 | 8.09 | -0.03 | -0.37 | 10.97 | 6.61 | 297,577,705 | 242.14 Crore | 171,329 |
| 06 Dec, 2024 | 8.09 | 8.22 | 7.97 | 8.12 | 8.12 | 0.04 | 0.5 | 10.97 | 6.61 | 427,143,967 | 346.94 Crore | 177,145 |
| 05 Dec, 2024 | 8.79 | 8.79 | 8.04 | 8.07 | 8.08 | -0.34 | -4.04 | 10.97 | 6.61 | 920,598,588 | 756.48 Crore | 343,788 |
| 04 Dec, 2024 | 8.19 | 8.63 | 8.12 | 8.56 | 8.42 | 0.21 | 2.56 | 10.97 | 6.61 | 406,959,578 | 337.51 Crore | 162,225 |
| 03 Dec, 2024 | 8.25 | 8.39 | 8.19 | 8.20 | 8.21 | -0.07 | -0.85 | 10.97 | 6.61 | 283,636,669 | 234.61 Crore | 150,318 |
| 02 Dec, 2024 | 8.25 | 8.43 | 8.19 | 8.28 | 8.28 | -0.08 | -0.96 | 10.97 | 6.61 | 341,331,191 | 283.62 Crore | 176,281 |
| 29 Nov, 2024 | 8.46 | 8.48 | 8.08 | 8.35 | 8.36 | 0.00 | 0 | 10.97 | 6.61 | 507,412,630 | 420.73 Crore | 237,641 |
| 28 Nov, 2024 | 8.45 | 8.67 | 8.21 | 8.43 | 8.36 | 0.02 | 0.24 | 10.97 | 6.61 | 1,022,944,207 | 861.10 Crore | 385,216 |
| 27 Nov, 2024 | 7.72 | 8.49 | 7.52 | 8.38 | 8.34 | 0.82 | 10.9 | 10.97 | 6.61 | 1,162,530,275 | 928.91 Crore | 379,470 |
| 26 Nov, 2024 | 7.66 | 8.28 | 7.45 | 7.61 | 7.52 | 0.55 | 7.89 | 10.97 | 6.61 | 1,752,132,692 | 1,386.27 Crore | 436,320 |
| 25 Nov, 2024 | 6.81 | 7.17 | 6.67 | 7.12 | 6.97 | 0.30 | 4.5 | 10.97 | 6.61 | 876,693,538 | 601.91 Crore | 200,491 |