NSE: INDIANB | Series: EQ
-
LTP
540.10
-14.50 (-2.61 %) -
Open
559.80
553.00 -
High
559.80
558.90 -
Low
535.20
543.25 -
Close
537.15
554.60 -
52W High
615.15
04 Dec, 2024 -
52W Low
487.35
25 Oct, 2024
Upper Circuit: 665.52
Lower Circuit: 443.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 559.80 | 559.80 | 535.20 | 540.10 | 537.15 | -17.45 | -3.15 | 615.15 | 487.35 | 1,210,214 | 65.97 Crore | 32,700 |
| 19 Dec, 2024 | 553.00 | 558.90 | 543.25 | 555.00 | 554.60 | -0.80 | -0.14 | 615.15 | 487.35 | 1,282,516 | 70.97 Crore | 28,282 |
| 18 Dec, 2024 | 566.75 | 567.90 | 553.50 | 557.00 | 555.40 | -10.30 | -1.82 | 615.15 | 487.35 | 807,472 | 45.14 Crore | 21,819 |
| 17 Dec, 2024 | 583.00 | 583.45 | 564.05 | 566.75 | 565.70 | -16.65 | -2.86 | 615.15 | 487.35 | 1,130,337 | 64.59 Crore | 30,996 |
| 16 Dec, 2024 | 572.85 | 590.20 | 572.70 | 581.85 | 582.35 | 9.50 | 1.66 | 615.15 | 487.35 | 1,301,861 | 75.99 Crore | 31,865 |
| 13 Dec, 2024 | 577.65 | 581.50 | 558.05 | 573.80 | 572.85 | -4.80 | -0.83 | 615.15 | 487.35 | 983,789 | 55.79 Crore | 26,688 |
| 12 Dec, 2024 | 584.85 | 585.75 | 574.00 | 580.00 | 577.65 | -5.50 | -0.94 | 615.15 | 487.35 | 842,844 | 48.74 Crore | 20,678 |
| 11 Dec, 2024 | 598.40 | 602.55 | 581.00 | 584.25 | 583.15 | -13.70 | -2.3 | 615.15 | 487.35 | 1,115,407 | 65.77 Crore | 27,232 |
| 10 Dec, 2024 | 598.65 | 603.90 | 590.25 | 596.90 | 596.85 | -0.85 | -0.14 | 615.15 | 487.35 | 1,464,751 | 87.50 Crore | 33,696 |
| 09 Dec, 2024 | 594.40 | 603.25 | 591.40 | 594.00 | 597.70 | 3.30 | 0.56 | 615.15 | 487.35 | 2,038,776 | 121.78 Crore | 46,785 |
| 06 Dec, 2024 | 600.00 | 608.00 | 587.75 | 593.30 | 594.40 | -4.95 | -0.83 | 615.15 | 487.35 | 2,037,375 | 121.70 Crore | 56,766 |
| 05 Dec, 2024 | 605.00 | 606.55 | 588.80 | 599.05 | 599.35 | -4.75 | -0.79 | 615.15 | 487.35 | 2,377,873 | 141.81 Crore | 51,576 |
| 04 Dec, 2024 | 582.60 | 615.15 | 578.95 | 601.00 | 604.10 | 24.20 | 4.17 | 615.15 | 487.35 | 5,132,097 | 307.98 Crore | 91,977 |
| 03 Dec, 2024 | 582.65 | 590.70 | 574.55 | 579.05 | 579.90 | -2.75 | -0.47 | 598.00 | 487.35 | 1,783,525 | 104.12 Crore | 49,162 |
| 02 Dec, 2024 | 567.00 | 586.00 | 563.35 | 580.00 | 582.65 | 8.35 | 1.45 | 598.00 | 487.35 | 1,188,216 | 68.48 Crore | 36,288 |
| 29 Nov, 2024 | 578.00 | 592.50 | 568.15 | 574.95 | 574.30 | 1.25 | 0.22 | 598.00 | 487.35 | 2,166,791 | 125.03 Crore | 44,049 |
| 28 Nov, 2024 | 561.65 | 578.70 | 556.75 | 570.35 | 573.05 | 13.55 | 2.42 | 598.00 | 487.35 | 2,598,208 | 148.09 Crore | 88,468 |
| 27 Nov, 2024 | 560.85 | 565.95 | 557.15 | 560.00 | 559.50 | -2.65 | -0.47 | 598.00 | 487.35 | 640,134 | 35.87 Crore | 22,314 |
| 26 Nov, 2024 | 568.00 | 568.25 | 559.20 | 560.85 | 562.15 | -2.70 | -0.48 | 598.00 | 487.35 | 757,777 | 42.65 Crore | 24,064 |
| 25 Nov, 2024 | 539.00 | 598.00 | 539.00 | 561.75 | 564.85 | 33.25 | 6.25 | 598.00 | 487.35 | 7,130,553 | 409.04 Crore | 197,272 |