NSE: IOLCP | Series: EQ
-
LTP
419.95
-21.10 (-4.78 %) -
Open
443.00
407.00 -
High
457.70
446.70 -
Low
418.00
407.00 -
Close
420.50
441.05 -
52W High
508.90
25 Sep, 2024 -
52W Low
340.00
21 Nov, 2024
Upper Circuit: 529.26
Lower Circuit: 352.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 443.00 | 457.70 | 418.00 | 419.95 | 420.50 | -20.55 | -4.66 | 508.90 | 340.00 | 1,329,274 | 58.58 Crore | 52,797 |
| 19 Dec, 2024 | 407.00 | 446.70 | 407.00 | 443.00 | 441.05 | 35.10 | 8.65 | 508.90 | 340.00 | 5,198,526 | 226.04 Crore | 133,059 |
| 18 Dec, 2024 | 416.15 | 424.80 | 403.60 | 407.60 | 405.95 | -13.30 | -3.17 | 508.90 | 340.00 | 264,469 | 10.93 Crore | 14,067 |
| 17 Dec, 2024 | 429.80 | 431.45 | 415.15 | 419.00 | 419.25 | -9.20 | -2.15 | 508.90 | 340.00 | 288,145 | 12.23 Crore | 14,474 |
| 16 Dec, 2024 | 416.20 | 432.80 | 416.20 | 426.00 | 428.45 | 13.70 | 3.3 | 508.90 | 340.00 | 614,618 | 26.18 Crore | 25,983 |
| 13 Dec, 2024 | 416.95 | 417.80 | 405.60 | 413.90 | 414.75 | -3.00 | -0.72 | 508.90 | 340.00 | 395,287 | 16.28 Crore | 21,254 |
| 12 Dec, 2024 | 405.10 | 426.95 | 405.10 | 416.95 | 417.75 | 14.85 | 3.69 | 508.90 | 340.00 | 1,642,817 | 68.81 Crore | 58,376 |
| 11 Dec, 2024 | 379.30 | 408.00 | 378.55 | 402.60 | 402.90 | 24.85 | 6.57 | 508.90 | 340.00 | 1,107,175 | 44.22 Crore | 53,319 |
| 10 Dec, 2024 | 383.45 | 386.50 | 376.10 | 380.00 | 378.05 | -5.15 | -1.34 | 508.90 | 340.00 | 224,215 | 8.53 Crore | 8,876 |
| 09 Dec, 2024 | 389.05 | 392.00 | 381.10 | 383.50 | 383.20 | -5.65 | -1.45 | 508.90 | 340.00 | 152,378 | 5.87 Crore | 6,937 |
| 06 Dec, 2024 | 389.70 | 395.00 | 384.25 | 390.60 | 388.85 | 0.55 | 0.14 | 508.90 | 340.00 | 166,760 | 6.47 Crore | 9,226 |
| 05 Dec, 2024 | 391.00 | 394.55 | 386.70 | 389.95 | 388.30 | -1.60 | -0.41 | 508.90 | 340.00 | 147,557 | 5.76 Crore | 6,287 |
| 04 Dec, 2024 | 395.45 | 401.90 | 388.00 | 391.00 | 389.90 | -4.05 | -1.03 | 508.90 | 340.00 | 310,405 | 12.25 Crore | 16,027 |
| 03 Dec, 2024 | 384.95 | 396.85 | 382.55 | 392.80 | 393.95 | 12.00 | 3.14 | 508.90 | 340.00 | 313,694 | 12.23 Crore | 17,145 |
| 02 Dec, 2024 | 369.90 | 384.35 | 368.65 | 382.70 | 381.95 | 12.05 | 3.26 | 508.90 | 340.00 | 241,370 | 9.15 Crore | 15,708 |
| 29 Nov, 2024 | 364.10 | 372.85 | 364.10 | 368.60 | 369.90 | 2.00 | 0.54 | 508.90 | 340.00 | 120,904 | 4.47 Crore | 7,913 |
| 28 Nov, 2024 | 363.45 | 370.60 | 361.00 | 368.00 | 367.90 | 5.10 | 1.41 | 508.90 | 340.00 | 141,256 | 5.19 Crore | 8,501 |
| 27 Nov, 2024 | 358.00 | 365.00 | 356.70 | 364.10 | 362.80 | 7.50 | 2.11 | 508.90 | 340.00 | 154,612 | 5.58 Crore | 9,790 |
| 26 Nov, 2024 | 352.85 | 357.95 | 352.85 | 356.50 | 355.30 | 2.45 | 0.69 | 508.90 | 340.00 | 126,176 | 4.48 Crore | 8,176 |
| 25 Nov, 2024 | 354.00 | 358.50 | 349.10 | 351.95 | 352.85 | 4.65 | 1.34 | 508.90 | 340.00 | 229,713 | 8.15 Crore | 13,058 |