NSE: IPSL | Series: SM
-
LTP
330.00
18.00 (5.77 %) -
Open
312.00
311.95 -
High
330.00
312.00 -
Low
312.00
311.95 -
Close
330.00
312.00 -
52W High
398.00
03 Feb, 2025 -
52W Low
190.40
07 Oct, 2024
Upper Circuit: 374.40
Lower Circuit: 249.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 312.00 | 330.00 | 312.00 | 330.00 | 330.00 | 18.00 | 5.77 | 398.00 | 190.40 | 1,000 | 3.21 Lakh | 2 |
| 16 Apr, 2025 | 311.95 | 312.00 | 311.95 | 312.00 | 312.00 | 0.00 | 0 | 398.00 | 190.40 | 1,500 | 4.68 Lakh | 3 |
| 15 Apr, 2025 | 290.00 | 312.00 | 290.00 | 312.00 | 312.00 | 22.00 | 7.59 | 398.00 | 190.40 | 1,000 | 3.01 Lakh | 2 |
| 07 Apr, 2025 | 269.95 | 290.00 | 269.95 | 290.00 | 290.00 | 20.05 | 7.43 | 398.00 | 190.40 | 1,000 | 2.80 Lakh | 2 |
| 04 Apr, 2025 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | 0.00 | 0 | 398.00 | 190.40 | 1,000 | 2.70 Lakh | 2 |
| 03 Apr, 2025 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | 0.00 | 0 | 398.00 | 190.40 | 500 | 1.35 Lakh | 1 |
| 02 Apr, 2025 | 270.00 | 270.00 | 269.95 | 269.95 | 269.95 | -0.05 | -0.02 | 398.00 | 190.40 | 3,500 | 9.45 Lakh | 7 |
| 28 Mar, 2025 | 270.50 | 270.50 | 270.00 | 270.00 | 270.00 | -0.90 | -0.33 | 398.00 | 190.40 | 1,500 | 4.05 Lakh | 3 |
| 27 Mar, 2025 | 300.70 | 300.70 | 270.90 | 270.90 | 270.90 | -29.15 | -9.72 | 398.00 | 190.40 | 45,500 | 1.24 Crore | 59 |
| 26 Mar, 2025 | 305.05 | 305.05 | 300.05 | 300.05 | 300.05 | -34.90 | -10.42 | 398.00 | 190.40 | 1,500 | 4.53 Lakh | 3 |
| 24 Mar, 2025 | 364.00 | 364.00 | 315.00 | 339.90 | 334.95 | -10.00 | -2.9 | 398.00 | 190.40 | 42,500 | 1.52 Crore | 13 |
| 21 Mar, 2025 | 340.00 | 349.95 | 340.00 | 349.95 | 344.95 | 36.95 | 12 | 398.00 | 190.40 | 1,000 | 3.45 Lakh | 2 |
| 20 Mar, 2025 | 270.00 | 330.00 | 240.05 | 308.00 | 308.00 | 33.00 | 12 | 398.00 | 190.40 | 13,000 | 40.25 Lakh | 19 |
| 19 Mar, 2025 | 289.00 | 289.00 | 275.00 | 275.00 | 275.00 | -1.65 | -0.6 | 398.00 | 190.40 | 1,000 | 2.82 Lakh | 2 |