NSE: IONEXCHANG | Series: EQ
-
LTP
535.50
22.45 (4.38 %) -
Open
533.95
491.00 -
High
546.05
517.00 -
Low
530.70
491.00 -
Close
535.00
513.05 -
52W High
744.20
11 Dec, 2024 -
52W Low
405.00
07 Apr, 2025
Upper Circuit: 615.66
Lower Circuit: 410.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 533.95 | 546.05 | 530.70 | 535.50 | 535.00 | 21.95 | 4.28 | 744.20 | 405.00 | 250,074 | 13.42 Crore | 14,357 |
| 09 May, 2025 | 491.00 | 517.00 | 491.00 | 513.20 | 513.05 | 2.45 | 0.48 | 744.20 | 405.00 | 185,060 | 9.38 Crore | 20,272 |
| 08 May, 2025 | 508.00 | 525.60 | 507.10 | 508.00 | 510.60 | 6.10 | 1.21 | 744.20 | 405.00 | 171,196 | 8.84 Crore | 17,144 |
| 07 May, 2025 | 486.95 | 507.00 | 484.85 | 507.00 | 504.50 | 7.90 | 1.59 | 744.20 | 405.00 | 115,505 | 5.76 Crore | 15,166 |
| 06 May, 2025 | 504.50 | 512.25 | 494.00 | 494.00 | 496.60 | -11.70 | -2.3 | 744.20 | 405.00 | 136,543 | 6.85 Crore | 17,001 |
| 05 May, 2025 | 515.40 | 516.80 | 506.90 | 509.00 | 508.30 | -5.40 | -1.05 | 744.20 | 405.00 | 98,032 | 5.00 Crore | 13,430 |
| 02 May, 2025 | 496.00 | 518.20 | 491.30 | 512.50 | 513.70 | 14.60 | 2.93 | 744.20 | 405.00 | 388,428 | 19.79 Crore | 27,446 |
| 30 Apr, 2025 | 516.30 | 517.50 | 492.05 | 499.90 | 499.10 | -18.60 | -3.59 | 744.20 | 405.00 | 166,321 | 8.43 Crore | 19,274 |
| 29 Apr, 2025 | 518.80 | 526.90 | 515.35 | 517.75 | 517.70 | 0.35 | 0.07 | 744.20 | 405.00 | 146,494 | 7.63 Crore | 14,769 |
| 28 Apr, 2025 | 520.00 | 527.35 | 512.70 | 518.80 | 517.35 | -7.85 | -1.49 | 744.20 | 405.00 | 153,292 | 7.97 Crore | 16,741 |
| 25 Apr, 2025 | 533.05 | 533.05 | 508.50 | 525.00 | 525.20 | -4.05 | -0.77 | 744.20 | 405.00 | 265,352 | 13.82 Crore | 30,056 |
| 24 Apr, 2025 | 531.00 | 536.30 | 526.90 | 530.00 | 529.25 | -0.95 | -0.18 | 744.20 | 405.00 | 139,059 | 7.39 Crore | 12,113 |