NSE: IPCALAB | Series: EQ
-
LTP
1,585.00
-9.95 (-0.62 %) -
Open
1,607.95
1,485.95 -
High
1,616.40
1,602.50 -
Low
1,578.00
1,478.50 -
Close
1,582.50
1,594.95 -
52W High
1,708.65
15 Oct, 2024 -
52W Low
1,453.10
04 Oct, 2024
Upper Circuit: 1,913.94
Lower Circuit: 1,275.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,607.95 | 1,616.40 | 1,578.00 | 1,585.00 | 1,582.50 | -12.45 | -0.78 | 1,708.65 | 1,453.10 | 683,300 | 109.33 Crore | 41,588 |
| 19 Dec, 2024 | 1,485.95 | 1,602.50 | 1,478.50 | 1,594.50 | 1,594.95 | 81.75 | 5.4 | 1,708.65 | 1,453.10 | 1,726,013 | 271.82 Crore | 70,977 |
| 18 Dec, 2024 | 1,561.40 | 1,595.25 | 1,503.55 | 1,511.85 | 1,513.20 | -44.95 | -2.88 | 1,708.65 | 1,453.10 | 3,843,702 | 586.64 Crore | 70,227 |
| 17 Dec, 2024 | 1,570.80 | 1,581.40 | 1,552.85 | 1,561.45 | 1,558.15 | -7.95 | -0.51 | 1,708.65 | 1,453.10 | 485,729 | 75.97 Crore | 38,304 |
| 16 Dec, 2024 | 1,544.40 | 1,570.15 | 1,534.00 | 1,567.25 | 1,566.10 | 32.05 | 2.09 | 1,708.65 | 1,453.10 | 125,142 | 19.47 Crore | 11,446 |
| 13 Dec, 2024 | 1,549.70 | 1,565.95 | 1,530.00 | 1,535.50 | 1,534.05 | -26.45 | -1.69 | 1,708.65 | 1,453.10 | 111,607 | 17.21 Crore | 12,860 |
| 12 Dec, 2024 | 1,562.00 | 1,571.85 | 1,555.00 | 1,556.00 | 1,560.50 | 8.30 | 0.53 | 1,708.65 | 1,453.10 | 571,035 | 89.20 Crore | 34,530 |
| 11 Dec, 2024 | 1,542.00 | 1,558.00 | 1,528.30 | 1,555.00 | 1,552.20 | 17.85 | 1.16 | 1,708.65 | 1,453.10 | 347,320 | 53.85 Crore | 25,122 |
| 10 Dec, 2024 | 1,517.85 | 1,554.75 | 1,517.85 | 1,535.00 | 1,534.35 | 10.60 | 0.7 | 1,708.65 | 1,453.10 | 311,718 | 48.00 Crore | 26,951 |
| 09 Dec, 2024 | 1,527.50 | 1,535.50 | 1,503.55 | 1,524.65 | 1,523.75 | -14.45 | -0.94 | 1,708.65 | 1,453.10 | 190,260 | 28.87 Crore | 25,697 |
| 06 Dec, 2024 | 1,500.50 | 1,542.15 | 1,500.00 | 1,537.00 | 1,538.20 | 44.85 | 3 | 1,708.65 | 1,453.10 | 574,891 | 87.67 Crore | 29,246 |
| 05 Dec, 2024 | 1,503.50 | 1,503.50 | 1,470.50 | 1,493.00 | 1,493.35 | 4.75 | 0.32 | 1,708.65 | 1,453.10 | 256,747 | 38.12 Crore | 20,206 |
| 04 Dec, 2024 | 1,504.95 | 1,508.00 | 1,477.00 | 1,487.00 | 1,488.60 | -14.15 | -0.94 | 1,708.65 | 1,453.10 | 696,120 | 103.85 Crore | 45,013 |
| 03 Dec, 2024 | 1,541.10 | 1,542.00 | 1,496.00 | 1,499.00 | 1,502.75 | -30.25 | -1.97 | 1,708.65 | 1,453.10 | 346,276 | 52.47 Crore | 34,386 |
| 02 Dec, 2024 | 1,543.00 | 1,559.75 | 1,530.70 | 1,535.80 | 1,533.00 | -9.55 | -0.62 | 1,708.65 | 1,453.10 | 328,827 | 50.82 Crore | 28,729 |
| 29 Nov, 2024 | 1,515.00 | 1,545.25 | 1,514.55 | 1,544.45 | 1,542.55 | 29.55 | 1.95 | 1,708.65 | 1,453.10 | 188,397 | 28.93 Crore | 19,046 |
| 28 Nov, 2024 | 1,529.95 | 1,533.90 | 1,503.55 | 1,515.00 | 1,513.00 | -15.55 | -1.02 | 1,708.65 | 1,453.10 | 531,041 | 80.46 Crore | 34,948 |
| 27 Nov, 2024 | 1,566.15 | 1,573.90 | 1,521.10 | 1,529.00 | 1,528.55 | -37.60 | -2.4 | 1,708.65 | 1,453.10 | 253,630 | 39.03 Crore | 23,078 |
| 26 Nov, 2024 | 1,614.00 | 1,617.35 | 1,558.00 | 1,566.00 | 1,566.15 | -41.00 | -2.55 | 1,708.65 | 1,453.10 | 313,481 | 49.31 Crore | 29,834 |
| 25 Nov, 2024 | 1,600.55 | 1,621.80 | 1,595.25 | 1,605.40 | 1,607.15 | 15.80 | 0.99 | 1,708.65 | 1,453.10 | 643,318 | 103.65 Crore | 49,665 |