NSE: ITBEES | Series: EQ
-
LTP
47.17
-1.09 (-2.26 %) -
Open
48.99
48.86 -
High
49.10
48.86 -
Low
46.84
47.70 -
Close
46.93
48.26 -
52W High
49.76
16 Dec, 2024 -
52W Low
43.01
04 Nov, 2024
Upper Circuit: 57.91
Lower Circuit: 38.61
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 48.99 | 49.10 | 46.84 | 47.17 | 46.93 | -1.33 | -2.76 | 49.76 | 43.01 | 7,395,252 | 35.10 Crore | 31,904 |
| 19 Dec, 2024 | 48.86 | 48.86 | 47.70 | 48.35 | 48.26 | -0.60 | -1.23 | 49.76 | 43.01 | 10,827,749 | 52.14 Crore | 20,569 |
| 18 Dec, 2024 | 49.34 | 49.34 | 48.55 | 48.84 | 48.86 | -0.01 | -0.02 | 49.76 | 43.01 | 1,763,146 | 8.62 Crore | 10,581 |
| 17 Dec, 2024 | 49.13 | 49.29 | 48.65 | 48.81 | 48.87 | -0.25 | -0.51 | 49.76 | 43.01 | 2,237,355 | 10.94 Crore | 14,891 |
| 16 Dec, 2024 | 49.74 | 49.76 | 49.01 | 49.14 | 49.12 | -0.37 | -0.75 | 49.76 | 43.01 | 2,553,796 | 12.56 Crore | 18,179 |
| 13 Dec, 2024 | 49.03 | 49.55 | 48.38 | 49.44 | 49.49 | 0.46 | 0.94 | 49.55 | 43.01 | 5,782,584 | 28.40 Crore | 17,440 |
| 12 Dec, 2024 | 48.65 | 49.46 | 48.50 | 48.96 | 49.03 | 0.38 | 0.78 | 49.50 | 43.01 | 4,770,728 | 23.47 Crore | 14,638 |
| 11 Dec, 2024 | 48.48 | 48.96 | 48.41 | 48.64 | 48.65 | 0.17 | 0.35 | 49.50 | 43.01 | 3,143,881 | 15.28 Crore | 11,515 |
| 10 Dec, 2024 | 48.39 | 48.70 | 48.10 | 48.52 | 48.48 | 0.39 | 0.81 | 49.50 | 43.01 | 4,252,289 | 20.60 Crore | 12,519 |
| 09 Dec, 2024 | 48.55 | 48.55 | 47.75 | 48.15 | 48.09 | 0.13 | 0.27 | 49.50 | 43.01 | 3,039,833 | 14.57 Crore | 14,812 |
| 06 Dec, 2024 | 48.07 | 49.50 | 47.84 | 47.96 | 47.96 | -0.11 | -0.23 | 49.50 | 43.01 | 7,060,372 | 33.86 Crore | 15,206 |
| 05 Dec, 2024 | 47.18 | 48.31 | 47.17 | 48.00 | 48.07 | 0.91 | 1.93 | 48.31 | 43.01 | 6,012,974 | 28.76 Crore | 17,031 |
| 04 Dec, 2024 | 47.50 | 47.50 | 46.82 | 47.18 | 47.16 | 0.22 | 0.47 | 48.00 | 43.01 | 3,312,567 | 15.64 Crore | 11,351 |
| 03 Dec, 2024 | 47.67 | 47.67 | 46.61 | 46.90 | 46.94 | 0.20 | 0.43 | 48.00 | 43.01 | 4,325,575 | 20.27 Crore | 11,384 |
| 02 Dec, 2024 | 46.46 | 46.96 | 46.04 | 46.51 | 46.74 | 0.28 | 0.6 | 48.00 | 43.01 | 4,159,659 | 19.33 Crore | 15,229 |
| 29 Nov, 2024 | 46.73 | 46.79 | 45.99 | 46.43 | 46.46 | 0.19 | 0.41 | 48.00 | 43.01 | 3,460,809 | 16.11 Crore | 10,736 |
| 28 Nov, 2024 | 47.50 | 47.50 | 46.16 | 46.40 | 46.27 | -1.13 | -2.38 | 48.00 | 43.01 | 6,675,925 | 31.04 Crore | 33,321 |
| 27 Nov, 2024 | 47.80 | 48.00 | 47.34 | 47.50 | 47.40 | -0.06 | -0.13 | 48.00 | 43.01 | 4,941,858 | 23.49 Crore | 14,628 |
| 26 Nov, 2024 | 46.97 | 47.65 | 46.97 | 47.40 | 47.46 | 0.49 | 1.04 | 47.65 | 43.01 | 14,816,904 | 70.36 Crore | 15,931 |
| 25 Nov, 2024 | 47.40 | 47.45 | 45.40 | 47.03 | 46.97 | 0.52 | 1.12 | 47.45 | 43.01 | 6,034,416 | 28.24 Crore | 17,052 |