NSE: INFOBEAN | Series: EQ
-
LTP
301.05
0.70 (0.23 %) -
Open
301.90
297.70 -
High
304.20
303.05 -
Low
297.80
292.60 -
Close
301.95
300.35 -
52W High
474.70
12 Dec, 2024 -
52W Low
290.00
27 Mar, 2025
Upper Circuit: 360.42
Lower Circuit: 240.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 301.90 | 304.20 | 297.80 | 301.05 | 301.95 | 1.60 | 0.53 | 474.70 | 290.00 | 9,753 | 29.41 Lakh | 908 |
| 02 Apr, 2025 | 297.70 | 303.05 | 292.60 | 300.00 | 300.35 | 3.40 | 1.14 | 474.70 | 290.00 | 7,715 | 23.12 Lakh | 551 |
| 01 Apr, 2025 | 292.80 | 304.90 | 291.30 | 299.95 | 296.95 | 5.70 | 1.96 | 474.70 | 290.00 | 12,284 | 36.37 Lakh | 948 |
| 28 Mar, 2025 | 301.90 | 308.75 | 290.00 | 292.00 | 291.25 | -9.10 | -3.03 | 474.70 | 290.00 | 24,399 | 72.30 Lakh | 1,366 |
| 27 Mar, 2025 | 304.90 | 305.95 | 290.00 | 295.00 | 300.35 | -3.10 | -1.02 | 474.70 | 290.00 | 74,975 | 2.24 Crore | 2,829 |
| 26 Mar, 2025 | 310.50 | 316.00 | 302.45 | 305.00 | 303.45 | -7.75 | -2.49 | 474.70 | 294.00 | 30,238 | 92.59 Lakh | 1,813 |
| 25 Mar, 2025 | 313.00 | 316.00 | 306.95 | 306.95 | 311.20 | -1.10 | -0.35 | 474.70 | 294.00 | 31,029 | 96.71 Lakh | 1,028 |
| 24 Mar, 2025 | 317.00 | 317.00 | 310.60 | 313.30 | 312.30 | -1.55 | -0.49 | 474.70 | 294.00 | 36,700 | 1.15 Crore | 1,657 |
| 21 Mar, 2025 | 314.15 | 316.15 | 311.80 | 312.10 | 313.85 | 0.05 | 0.02 | 474.70 | 294.00 | 21,092 | 66.21 Lakh | 1,612 |
| 20 Mar, 2025 | 316.60 | 316.60 | 312.75 | 316.00 | 313.80 | -1.15 | -0.37 | 474.70 | 294.00 | 18,941 | 59.53 Lakh | 1,473 |
| 19 Mar, 2025 | 312.90 | 316.70 | 311.15 | 316.70 | 314.95 | 2.05 | 0.66 | 474.70 | 294.00 | 20,202 | 63.57 Lakh | 709 |
| 18 Mar, 2025 | 308.10 | 316.05 | 308.10 | 313.00 | 312.90 | 4.80 | 1.56 | 474.70 | 294.00 | 21,392 | 66.76 Lakh | 1,968 |
| 17 Mar, 2025 | 314.00 | 316.70 | 304.00 | 306.00 | 308.10 | -4.30 | -1.38 | 474.70 | 294.00 | 21,466 | 66.32 Lakh | 803 |
| 13 Mar, 2025 | 308.75 | 318.20 | 305.80 | 310.70 | 312.40 | 3.65 | 1.18 | 474.70 | 294.00 | 22,244 | 69.63 Lakh | 1,656 |
| 12 Mar, 2025 | 307.70 | 318.60 | 307.00 | 310.00 | 308.75 | 1.10 | 0.36 | 474.70 | 294.00 | 24,160 | 76.19 Lakh | 659 |
| 11 Mar, 2025 | 315.05 | 318.40 | 306.00 | 310.00 | 307.65 | -9.05 | -2.86 | 474.70 | 294.00 | 16,922 | 52.75 Lakh | 1,024 |
| 10 Mar, 2025 | 317.10 | 318.95 | 311.10 | 313.00 | 316.70 | -0.95 | -0.3 | 474.70 | 294.00 | 32,484 | 1.03 Crore | 816 |
| 07 Mar, 2025 | 329.95 | 330.00 | 316.60 | 319.85 | 317.65 | -5.20 | -1.61 | 474.70 | 294.00 | 37,225 | 1.19 Crore | 1,675 |
| 06 Mar, 2025 | 332.00 | 332.00 | 313.45 | 323.50 | 322.85 | 7.90 | 2.51 | 474.70 | 294.00 | 19,952 | 64.06 Lakh | 1,326 |
| 05 Mar, 2025 | 301.00 | 320.00 | 301.00 | 308.00 | 314.95 | 14.30 | 4.76 | 474.70 | 294.00 | 20,207 | 63.07 Lakh | 1,017 |
| 04 Mar, 2025 | 305.40 | 310.80 | 294.00 | 301.15 | 300.65 | -4.75 | -1.56 | 474.70 | 294.00 | 20,382 | 61.61 Lakh | 955 |