NSE: INDIANCARD | Series: EQ
-
LTP
361.00
-26.30 (-6.79 %) -
Open
386.80
397.95 -
High
390.45
413.35 -
Low
360.15
384.00 -
Close
362.00
387.30 -
52W High
452.20
18 Dec, 2024 -
52W Low
245.95
22 Oct, 2024
Upper Circuit: 464.76
Lower Circuit: 309.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 386.80 | 390.45 | 360.15 | 361.00 | 362.00 | -25.30 | -6.53 | 452.20 | 245.95 | 69,726 | 2.60 Crore | 3,443 |
| 19 Dec, 2024 | 397.95 | 413.35 | 384.00 | 385.50 | 387.30 | -25.80 | -6.25 | 452.20 | 245.95 | 133,156 | 5.28 Crore | 4,898 |
| 18 Dec, 2024 | 440.00 | 452.20 | 402.35 | 405.00 | 413.10 | 9.40 | 2.33 | 452.20 | 245.95 | 871,217 | 37.53 Crore | 22,936 |
| 17 Dec, 2024 | 341.50 | 403.70 | 331.05 | 403.70 | 403.70 | 67.25 | 19.99 | 403.70 | 245.95 | 353,701 | 13.67 Crore | 6,505 |
| 16 Dec, 2024 | 322.00 | 345.00 | 322.00 | 336.35 | 336.45 | 11.45 | 3.52 | 345.00 | 245.95 | 29,379 | 98.66 Lakh | 1,337 |
| 13 Dec, 2024 | 322.50 | 332.00 | 309.25 | 321.05 | 325.00 | 4.05 | 1.26 | 339.40 | 245.95 | 25,153 | 80.97 Lakh | 1,221 |
| 12 Dec, 2024 | 338.60 | 338.60 | 315.60 | 320.80 | 320.95 | -9.10 | -2.76 | 339.40 | 245.95 | 16,306 | 52.67 Lakh | 1,026 |
| 11 Dec, 2024 | 326.75 | 339.40 | 326.75 | 331.50 | 330.05 | 3.30 | 1.01 | 339.40 | 245.95 | 32,077 | 1.06 Crore | 752 |
| 10 Dec, 2024 | 328.80 | 337.00 | 306.20 | 326.00 | 326.75 | 2.05 | 0.63 | 337.00 | 245.95 | 47,662 | 1.56 Crore | 1,365 |
| 09 Dec, 2024 | 300.10 | 328.00 | 300.10 | 324.25 | 324.70 | 24.60 | 8.2 | 328.00 | 245.95 | 93,311 | 2.97 Crore | 2,179 |
| 06 Dec, 2024 | 291.55 | 301.45 | 285.55 | 300.85 | 300.10 | 11.75 | 4.07 | 303.45 | 245.95 | 40,138 | 1.20 Crore | 1,096 |
| 05 Dec, 2024 | 287.65 | 303.45 | 278.00 | 285.05 | 288.35 | 3.75 | 1.32 | 303.45 | 245.95 | 29,794 | 86.93 Lakh | 1,064 |
| 04 Dec, 2024 | 270.10 | 294.60 | 268.65 | 285.00 | 284.60 | 15.65 | 5.82 | 294.60 | 245.95 | 48,780 | 1.40 Crore | 1,676 |
| 03 Dec, 2024 | 269.75 | 272.95 | 266.00 | 271.85 | 268.95 | 2.15 | 0.81 | 289.60 | 245.95 | 3,524 | 9.54 Lakh | 160 |
| 02 Dec, 2024 | 269.45 | 269.80 | 262.65 | 265.40 | 266.80 | 1.10 | 0.41 | 289.60 | 245.95 | 2,567 | 6.82 Lakh | 392 |
| 29 Nov, 2024 | 265.45 | 266.95 | 263.45 | 266.50 | 265.70 | 2.25 | 0.85 | 289.60 | 245.95 | 921 | 2.45 Lakh | 153 |
| 28 Nov, 2024 | 271.95 | 271.95 | 263.40 | 264.55 | 263.45 | -0.55 | -0.21 | 289.60 | 245.95 | 1,659 | 4.40 Lakh | 150 |
| 27 Nov, 2024 | 267.40 | 268.55 | 263.05 | 263.10 | 264.00 | -0.55 | -0.21 | 289.60 | 245.95 | 1,857 | 4.93 Lakh | 101 |
| 26 Nov, 2024 | 269.80 | 269.80 | 263.90 | 268.85 | 264.55 | -0.75 | -0.28 | 289.60 | 245.95 | 1,321 | 3.51 Lakh | 144 |
| 25 Nov, 2024 | 262.85 | 275.00 | 260.55 | 271.00 | 265.30 | 2.45 | 0.93 | 289.60 | 245.95 | 3,744 | 9.94 Lakh | 220 |