NSE: ITDCEM | Series: EQ
-
LTP
558.15
0.40 (0.07 %) -
Open
557.60
557.95 -
High
563.00
558.45 -
Low
556.25
555.35 -
Close
559.50
557.75 -
52W High
694.30
04 Oct, 2024 -
52W Low
480.00
22 Nov, 2024
Upper Circuit: 669.30
Lower Circuit: 446.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 557.60 | 563.00 | 556.25 | 558.15 | 559.50 | 1.75 | 0.31 | 694.30 | 480.00 | 1,120,087 | 62.69 Crore | 14,276 |
| 02 Apr, 2025 | 557.95 | 558.45 | 555.35 | 557.50 | 557.75 | 2.05 | 0.37 | 694.30 | 480.00 | 967,434 | 53.91 Crore | 7,111 |
| 01 Apr, 2025 | 556.60 | 559.45 | 554.25 | 555.55 | 555.70 | -1.60 | -0.29 | 694.30 | 480.00 | 410,857 | 22.87 Crore | 7,069 |
| 28 Mar, 2025 | 559.75 | 561.05 | 556.50 | 558.20 | 557.30 | 2.30 | 0.41 | 694.30 | 480.00 | 441,417 | 24.63 Crore | 12,242 |
| 27 Mar, 2025 | 554.10 | 561.75 | 552.55 | 555.00 | 555.00 | -0.25 | -0.05 | 694.30 | 480.00 | 863,812 | 48.11 Crore | 13,425 |
| 26 Mar, 2025 | 563.00 | 563.95 | 554.25 | 556.60 | 555.25 | -5.30 | -0.95 | 694.30 | 480.00 | 741,025 | 41.39 Crore | 12,548 |
| 25 Mar, 2025 | 555.85 | 563.00 | 551.55 | 561.45 | 560.55 | 7.25 | 1.31 | 694.30 | 480.00 | 1,608,030 | 89.81 Crore | 18,778 |
| 24 Mar, 2025 | 556.00 | 558.80 | 552.50 | 553.05 | 553.30 | -1.15 | -0.21 | 694.30 | 480.00 | 466,629 | 25.91 Crore | 9,020 |
| 21 Mar, 2025 | 555.00 | 559.20 | 553.65 | 555.00 | 554.45 | 0.55 | 0.1 | 694.30 | 480.00 | 522,985 | 29.07 Crore | 10,502 |
| 20 Mar, 2025 | 554.50 | 555.40 | 552.20 | 554.40 | 553.90 | 1.70 | 0.31 | 694.30 | 480.00 | 586,709 | 32.51 Crore | 10,029 |
| 19 Mar, 2025 | 552.85 | 556.50 | 550.50 | 552.00 | 552.20 | 3.20 | 0.58 | 694.30 | 480.00 | 739,765 | 40.93 Crore | 9,197 |
| 18 Mar, 2025 | 554.85 | 554.85 | 548.05 | 549.00 | 549.00 | -4.00 | -0.72 | 694.30 | 480.00 | 480,016 | 26.41 Crore | 7,689 |
| 17 Mar, 2025 | 554.85 | 554.85 | 551.55 | 553.20 | 553.00 | 0.35 | 0.06 | 694.30 | 480.00 | 804,469 | 44.50 Crore | 9,979 |
| 13 Mar, 2025 | 557.90 | 558.00 | 550.20 | 552.05 | 552.65 | -1.90 | -0.34 | 694.30 | 480.00 | 634,676 | 35.11 Crore | 11,506 |
| 12 Mar, 2025 | 547.95 | 558.00 | 544.15 | 557.90 | 554.55 | 8.15 | 1.49 | 694.30 | 480.00 | 1,217,178 | 67.00 Crore | 22,821 |
| 11 Mar, 2025 | 535.15 | 548.00 | 532.55 | 546.00 | 546.40 | 7.05 | 1.31 | 694.30 | 480.00 | 1,448,580 | 78.84 Crore | 17,727 |
| 10 Mar, 2025 | 536.50 | 542.20 | 535.10 | 539.00 | 539.35 | 4.25 | 0.79 | 694.30 | 480.00 | 372,090 | 20.05 Crore | 10,469 |
| 07 Mar, 2025 | 530.05 | 537.95 | 526.10 | 537.95 | 535.10 | 4.80 | 0.91 | 694.30 | 480.00 | 509,329 | 27.14 Crore | 13,294 |
| 06 Mar, 2025 | 532.00 | 533.00 | 523.80 | 530.35 | 530.30 | 4.75 | 0.9 | 694.30 | 480.00 | 560,806 | 29.59 Crore | 10,324 |
| 05 Mar, 2025 | 521.00 | 527.00 | 521.00 | 525.00 | 525.55 | 4.25 | 0.82 | 694.30 | 480.00 | 354,666 | 18.64 Crore | 7,237 |
| 04 Mar, 2025 | 523.20 | 524.95 | 518.70 | 521.50 | 521.30 | -4.05 | -0.77 | 694.30 | 480.00 | 543,475 | 28.29 Crore | 9,919 |