NSE: ITDCEM | Series: EQ
-
LTP
544.30
20.55 (3.92 %) -
Open
531.70
507.00 -
High
554.00
526.70 -
Low
531.70
507.00 -
Close
543.35
523.75 -
52W High
694.30
04 Oct, 2024 -
52W Low
476.60
02 May, 2025
Upper Circuit: 628.50
Lower Circuit: 419.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 531.70 | 554.00 | 531.70 | 544.30 | 543.35 | 19.60 | 3.74 | 694.30 | 476.60 | 644,915 | 35.00 Crore | 23,193 |
| 09 May, 2025 | 507.00 | 526.70 | 507.00 | 522.00 | 523.75 | -0.15 | -0.03 | 694.30 | 476.60 | 369,665 | 19.24 Crore | 16,283 |
| 08 May, 2025 | 525.00 | 528.50 | 517.15 | 518.65 | 523.90 | 0.75 | 0.14 | 694.30 | 476.60 | 395,624 | 20.76 Crore | 14,841 |
| 07 May, 2025 | 495.00 | 527.00 | 493.25 | 525.00 | 523.15 | 20.95 | 4.17 | 694.30 | 476.60 | 372,686 | 19.09 Crore | 17,997 |
| 06 May, 2025 | 532.00 | 532.00 | 500.10 | 504.60 | 502.20 | -29.80 | -5.6 | 694.30 | 476.60 | 445,387 | 22.68 Crore | 21,493 |
| 05 May, 2025 | 481.00 | 534.95 | 481.00 | 530.00 | 532.00 | 50.85 | 10.57 | 694.30 | 476.60 | 1,595,528 | 83.16 Crore | 54,293 |
| 02 May, 2025 | 487.55 | 492.80 | 476.60 | 480.70 | 481.15 | -6.40 | -1.31 | 694.30 | 476.60 | 218,783 | 10.59 Crore | 14,895 |
| 30 Apr, 2025 | 497.25 | 500.45 | 481.00 | 484.90 | 487.55 | -13.90 | -2.77 | 694.30 | 480.00 | 319,949 | 15.72 Crore | 12,538 |
| 29 Apr, 2025 | 509.00 | 517.30 | 497.45 | 502.50 | 501.45 | -6.40 | -1.26 | 694.30 | 480.00 | 287,066 | 14.50 Crore | 19,031 |
| 28 Apr, 2025 | 518.40 | 520.60 | 506.00 | 508.50 | 507.85 | -10.55 | -2.04 | 694.30 | 480.00 | 399,855 | 20.42 Crore | 25,396 |
| 25 Apr, 2025 | 544.70 | 544.70 | 510.10 | 516.20 | 518.40 | -23.15 | -4.27 | 694.30 | 480.00 | 566,771 | 29.58 Crore | 27,463 |
| 24 Apr, 2025 | 527.00 | 545.00 | 527.00 | 540.80 | 541.55 | 14.55 | 2.76 | 694.30 | 480.00 | 340,678 | 18.30 Crore | 17,969 |