NSE: INDRAMEDCO | Series: EQ
-
LTP
490.25
-11.85 (-2.36 %) -
Open
506.55
490.00 -
High
506.55
507.75 -
Low
485.95
485.60 -
Close
490.30
502.10 -
52W High
529.90
09 Dec, 2024 -
52W Low
385.00
25 Oct, 2024
Upper Circuit: 602.52
Lower Circuit: 401.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 506.55 | 506.55 | 485.95 | 490.25 | 490.30 | -11.80 | -2.35 | 529.90 | 385.00 | 179,696 | 8.91 Crore | 6,430 |
| 19 Dec, 2024 | 490.00 | 507.75 | 485.60 | 501.50 | 502.10 | 0.65 | 0.13 | 529.90 | 385.00 | 202,226 | 10.12 Crore | 7,201 |
| 18 Dec, 2024 | 504.90 | 511.90 | 495.10 | 498.35 | 501.45 | -1.60 | -0.32 | 529.90 | 385.00 | 323,369 | 16.30 Crore | 10,290 |
| 17 Dec, 2024 | 515.00 | 516.90 | 500.50 | 502.50 | 503.05 | -0.85 | -0.17 | 529.90 | 385.00 | 235,856 | 11.96 Crore | 8,142 |
| 16 Dec, 2024 | 481.95 | 508.90 | 481.30 | 503.00 | 503.90 | 24.00 | 5 | 529.90 | 385.00 | 371,978 | 18.48 Crore | 11,587 |
| 13 Dec, 2024 | 483.20 | 487.55 | 465.80 | 480.50 | 479.90 | -3.30 | -0.68 | 529.90 | 385.00 | 265,809 | 12.64 Crore | 12,289 |
| 12 Dec, 2024 | 500.00 | 503.80 | 481.55 | 483.80 | 483.20 | -11.00 | -2.23 | 529.90 | 385.00 | 204,515 | 9.97 Crore | 5,678 |
| 11 Dec, 2024 | 510.95 | 513.70 | 492.35 | 493.60 | 494.20 | -16.15 | -3.16 | 529.90 | 385.00 | 232,799 | 11.64 Crore | 7,447 |
| 10 Dec, 2024 | 516.20 | 517.95 | 506.55 | 508.65 | 510.35 | -1.10 | -0.22 | 529.90 | 385.00 | 179,212 | 9.16 Crore | 6,082 |
| 09 Dec, 2024 | 501.35 | 529.90 | 500.05 | 514.70 | 511.45 | 10.00 | 1.99 | 529.90 | 385.00 | 572,236 | 29.74 Crore | 14,472 |
| 06 Dec, 2024 | 494.30 | 506.50 | 489.00 | 501.80 | 501.45 | 8.55 | 1.73 | 512.90 | 385.00 | 265,318 | 13.25 Crore | 11,647 |
| 05 Dec, 2024 | 508.60 | 508.60 | 491.00 | 493.50 | 492.90 | -12.70 | -2.51 | 512.90 | 385.00 | 321,022 | 15.92 Crore | 9,999 |
| 04 Dec, 2024 | 507.00 | 512.90 | 496.15 | 504.90 | 505.60 | 7.80 | 1.57 | 512.90 | 385.00 | 677,937 | 34.27 Crore | 19,387 |
| 03 Dec, 2024 | 478.70 | 500.00 | 472.05 | 499.00 | 497.80 | 25.65 | 5.43 | 500.00 | 385.00 | 937,606 | 45.83 Crore | 24,696 |
| 02 Dec, 2024 | 465.75 | 473.95 | 454.80 | 472.80 | 472.15 | 12.40 | 2.7 | 489.50 | 385.00 | 412,257 | 19.27 Crore | 12,452 |
| 29 Nov, 2024 | 440.00 | 474.00 | 433.50 | 462.95 | 459.75 | 22.90 | 5.24 | 489.50 | 385.00 | 619,219 | 28.29 Crore | 15,562 |
| 28 Nov, 2024 | 442.20 | 452.00 | 433.00 | 438.75 | 436.85 | -0.55 | -0.13 | 489.50 | 385.00 | 171,373 | 7.56 Crore | 7,520 |
| 27 Nov, 2024 | 432.50 | 459.00 | 431.25 | 437.50 | 437.40 | 6.15 | 1.43 | 489.50 | 385.00 | 404,234 | 18.02 Crore | 12,330 |
| 26 Nov, 2024 | 435.00 | 439.80 | 428.85 | 434.10 | 431.25 | 5.00 | 1.17 | 489.50 | 385.00 | 164,279 | 7.13 Crore | 4,933 |
| 25 Nov, 2024 | 424.00 | 435.95 | 424.00 | 426.00 | 426.25 | 7.10 | 1.69 | 489.50 | 385.00 | 138,352 | 5.94 Crore | 4,506 |