NSE: IRCTC | Series: EQ
-
LTP
785.50
-20.05 (-2.49 %) -
Open
803.00
805.00 -
High
812.70
808.25 -
Low
781.00
798.30 -
Close
784.25
805.55 -
52W High
934.00
01 Oct, 2024 -
52W Low
781.00
20 Dec, 2024
Upper Circuit: 886.11
Lower Circuit: 725.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 803.00 | 812.70 | 781.00 | 785.50 | 784.25 | -21.30 | -2.64 | 934.00 | 781.00 | 1,390,018 | 110.48 Crore | 65,572 |
| 19 Dec, 2024 | 805.00 | 808.25 | 798.30 | 806.00 | 805.55 | -7.45 | -0.92 | 934.00 | 783.00 | 808,692 | 65.01 Crore | 32,751 |
| 18 Dec, 2024 | 824.95 | 826.80 | 810.00 | 814.00 | 813.00 | -13.80 | -1.67 | 934.00 | 783.00 | 724,323 | 59.17 Crore | 33,802 |
| 17 Dec, 2024 | 839.80 | 842.50 | 825.00 | 827.00 | 826.80 | -15.70 | -1.86 | 934.00 | 783.00 | 762,025 | 63.45 Crore | 35,591 |
| 16 Dec, 2024 | 835.00 | 843.90 | 835.00 | 842.50 | 842.50 | 7.05 | 0.84 | 934.00 | 783.00 | 729,632 | 61.27 Crore | 30,435 |
| 13 Dec, 2024 | 835.05 | 839.25 | 820.20 | 835.00 | 835.45 | -4.45 | -0.53 | 934.00 | 783.00 | 1,034,298 | 85.88 Crore | 41,477 |
| 12 Dec, 2024 | 855.00 | 859.70 | 836.05 | 839.90 | 839.90 | -15.55 | -1.82 | 934.00 | 783.00 | 1,281,101 | 108.25 Crore | 38,556 |
| 11 Dec, 2024 | 837.20 | 857.00 | 833.35 | 855.85 | 855.45 | 20.45 | 2.45 | 934.00 | 783.00 | 2,301,272 | 195.57 Crore | 64,856 |
| 10 Dec, 2024 | 838.70 | 847.75 | 833.05 | 835.40 | 835.00 | 1.30 | 0.16 | 934.00 | 783.00 | 1,006,094 | 84.29 Crore | 34,684 |
| 09 Dec, 2024 | 830.60 | 840.60 | 829.85 | 835.00 | 833.70 | 3.10 | 0.37 | 934.00 | 783.00 | 970,147 | 81.05 Crore | 40,895 |
| 06 Dec, 2024 | 836.85 | 843.90 | 829.20 | 830.00 | 830.60 | -6.25 | -0.75 | 934.00 | 783.00 | 1,312,492 | 109.60 Crore | 56,171 |
| 05 Dec, 2024 | 833.00 | 841.50 | 831.40 | 837.50 | 836.85 | 4.20 | 0.5 | 934.00 | 783.00 | 1,345,367 | 112.58 Crore | 45,854 |
| 04 Dec, 2024 | 833.00 | 839.00 | 825.30 | 831.95 | 832.65 | 0.80 | 0.1 | 934.00 | 783.00 | 1,153,943 | 96.02 Crore | 45,748 |
| 03 Dec, 2024 | 816.50 | 834.60 | 816.50 | 833.00 | 831.85 | 15.35 | 1.88 | 934.00 | 783.00 | 1,104,201 | 91.38 Crore | 40,535 |
| 02 Dec, 2024 | 815.00 | 819.65 | 809.10 | 817.50 | 816.50 | 0.55 | 0.07 | 934.00 | 783.00 | 985,235 | 80.31 Crore | 36,776 |
| 29 Nov, 2024 | 814.35 | 822.90 | 810.00 | 816.00 | 815.95 | 1.60 | 0.2 | 934.00 | 783.00 | 1,333,757 | 108.80 Crore | 38,330 |
| 28 Nov, 2024 | 822.60 | 827.30 | 811.20 | 815.00 | 814.35 | -8.25 | -1 | 934.00 | 783.00 | 1,145,818 | 93.81 Crore | 52,504 |
| 27 Nov, 2024 | 813.00 | 831.00 | 812.00 | 823.35 | 822.60 | 7.65 | 0.94 | 934.00 | 783.00 | 1,161,326 | 95.71 Crore | 46,020 |
| 26 Nov, 2024 | 814.50 | 822.00 | 812.00 | 812.90 | 814.95 | 2.85 | 0.35 | 934.00 | 783.00 | 746,418 | 61.01 Crore | 29,844 |
| 25 Nov, 2024 | 820.00 | 826.60 | 810.40 | 813.00 | 812.10 | 3.50 | 0.43 | 934.00 | 783.00 | 1,214,000 | 99.16 Crore | 44,450 |