NSE: INTELLECT | Series: EQ
-
LTP
894.55
51.65 (6.13 %) -
Open
865.00
828.50 -
High
949.00
888.65 -
Low
856.05
825.00 -
Close
896.50
842.90 -
52W High
1,079.00
26 Dec, 2024 -
52W Low
577.40
07 Apr, 2025
Upper Circuit: 1,011.48
Lower Circuit: 674.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 865.00 | 949.00 | 856.05 | 894.55 | 896.50 | 53.60 | 6.36 | 1,079.00 | 577.40 | 3,574,240 | 326.02 Crore | 102,687 |
| 09 May, 2025 | 828.50 | 888.65 | 825.00 | 833.00 | 842.90 | 0.10 | 0.01 | 1,079.00 | 577.40 | 2,657,933 | 227.73 Crore | 103,671 |
| 08 May, 2025 | 824.20 | 884.95 | 819.00 | 840.25 | 842.80 | 28.75 | 3.53 | 1,079.00 | 577.40 | 2,847,592 | 245.97 Crore | 107,584 |
| 07 May, 2025 | 780.00 | 828.60 | 774.45 | 811.00 | 814.05 | 31.15 | 3.98 | 1,079.00 | 577.40 | 799,136 | 64.75 Crore | 39,295 |
| 06 May, 2025 | 815.25 | 820.75 | 779.90 | 780.70 | 782.90 | -32.40 | -3.97 | 1,079.00 | 577.40 | 246,417 | 19.64 Crore | 14,215 |
| 05 May, 2025 | 798.90 | 840.50 | 794.90 | 813.00 | 815.30 | 24.00 | 3.03 | 1,079.00 | 577.40 | 961,711 | 78.83 Crore | 42,397 |
| 02 May, 2025 | 792.00 | 807.25 | 783.30 | 787.90 | 791.30 | 1.75 | 0.22 | 1,079.00 | 577.40 | 240,568 | 19.14 Crore | 17,397 |
| 30 Apr, 2025 | 793.05 | 814.90 | 776.70 | 786.05 | 789.55 | -0.55 | -0.07 | 1,079.00 | 577.40 | 758,586 | 60.54 Crore | 35,079 |
| 29 Apr, 2025 | 765.00 | 800.00 | 765.00 | 790.00 | 790.10 | 27.60 | 3.62 | 1,079.00 | 577.40 | 886,162 | 69.84 Crore | 46,614 |
| 28 Apr, 2025 | 767.00 | 778.05 | 757.55 | 764.00 | 762.50 | -2.75 | -0.36 | 1,079.00 | 577.40 | 289,797 | 22.22 Crore | 24,382 |
| 25 Apr, 2025 | 808.85 | 808.85 | 751.60 | 767.00 | 765.25 | -44.20 | -5.46 | 1,079.00 | 577.40 | 477,303 | 37.12 Crore | 31,398 |
| 24 Apr, 2025 | 805.05 | 826.70 | 802.50 | 808.00 | 809.45 | 6.10 | 0.76 | 1,079.00 | 577.40 | 505,052 | 41.14 Crore | 26,293 |