NSE: ITETF | Series: EQ
-
LTP
44.89
-1.09 (-2.37 %) -
Open
48.05
45.81 -
High
48.05
46.34 -
Low
44.66
45.49 -
Close
44.80
45.98 -
52W High
48.05
20 Dec, 2024 -
52W Low
40.53
05 Nov, 2024
Upper Circuit: 55.18
Lower Circuit: 36.78
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 48.05 | 48.05 | 44.66 | 44.89 | 44.80 | -1.18 | -2.57 | 48.05 | 40.53 | 109,956 | 49.77 Lakh | 1,468 |
| 19 Dec, 2024 | 45.81 | 46.34 | 45.49 | 46.00 | 45.98 | -0.51 | -1.1 | 47.70 | 40.53 | 140,896 | 64.72 Lakh | 2,875 |
| 18 Dec, 2024 | 46.45 | 46.71 | 46.33 | 46.49 | 46.49 | 0.04 | 0.09 | 47.70 | 40.53 | 167,197 | 77.81 Lakh | 4,601 |
| 17 Dec, 2024 | 47.05 | 47.05 | 46.20 | 46.47 | 46.45 | -0.14 | -0.3 | 47.70 | 40.53 | 27,953 | 12.99 Lakh | 556 |
| 16 Dec, 2024 | 47.70 | 47.70 | 46.49 | 46.74 | 46.59 | -0.41 | -0.87 | 47.70 | 40.53 | 66,634 | 31.15 Lakh | 1,158 |
| 13 Dec, 2024 | 46.99 | 47.14 | 46.08 | 47.10 | 47.00 | 0.28 | 0.6 | 47.14 | 40.53 | 132,382 | 61.82 Lakh | 2,133 |
| 12 Dec, 2024 | 47.00 | 47.00 | 46.41 | 46.68 | 46.72 | 0.31 | 0.67 | 47.05 | 40.53 | 90,412 | 42.36 Lakh | 2,165 |
| 11 Dec, 2024 | 46.62 | 47.05 | 46.01 | 46.30 | 46.41 | 0.25 | 0.54 | 47.05 | 40.53 | 360,489 | 1.67 Crore | 4,526 |
| 10 Dec, 2024 | 46.00 | 46.35 | 45.80 | 46.25 | 46.16 | 0.34 | 0.74 | 46.35 | 40.53 | 89,461 | 41.26 Lakh | 702 |
| 09 Dec, 2024 | 45.17 | 46.22 | 45.17 | 45.90 | 45.82 | 0.13 | 0.28 | 46.22 | 40.53 | 120,229 | 54.91 Lakh | 3,651 |
| 06 Dec, 2024 | 46.10 | 46.10 | 45.47 | 45.70 | 45.69 | 0.08 | 0.18 | 46.10 | 40.53 | 105,105 | 48.05 Lakh | 5,272 |
| 05 Dec, 2024 | 45.05 | 46.00 | 44.98 | 45.82 | 45.61 | 0.70 | 1.56 | 46.00 | 40.53 | 557,766 | 2.55 Crore | 1,406 |
| 04 Dec, 2024 | 45.00 | 45.36 | 44.69 | 44.90 | 44.91 | 0.18 | 0.4 | 45.50 | 40.53 | 117,001 | 52.72 Lakh | 5,255 |
| 03 Dec, 2024 | 45.35 | 45.35 | 44.43 | 44.66 | 44.73 | 0.27 | 0.61 | 45.50 | 40.53 | 2,503,209 | 11.21 Crore | 3,158 |
| 02 Dec, 2024 | 45.02 | 45.02 | 43.91 | 44.57 | 44.46 | 0.30 | 0.68 | 45.50 | 40.53 | 515,039 | 2.29 Crore | 4,570 |
| 29 Nov, 2024 | 45.50 | 45.50 | 43.66 | 44.15 | 44.16 | 0.17 | 0.39 | 45.50 | 40.53 | 64,264 | 28.37 Lakh | 1,695 |
| 28 Nov, 2024 | 44.00 | 45.34 | 43.90 | 44.06 | 43.99 | -1.03 | -2.29 | 45.35 | 40.53 | 215,537 | 95.11 Lakh | 4,724 |
| 27 Nov, 2024 | 45.25 | 45.35 | 44.93 | 45.00 | 45.02 | -0.09 | -0.2 | 45.35 | 40.53 | 200,059 | 90.41 Lakh | 7,320 |
| 26 Nov, 2024 | 44.69 | 45.21 | 44.69 | 45.09 | 45.11 | 0.54 | 1.21 | 45.21 | 40.53 | 201,263 | 90.70 Lakh | 3,028 |
| 25 Nov, 2024 | 44.27 | 44.76 | 44.07 | 44.65 | 44.57 | 0.30 | 0.68 | 44.76 | 40.53 | 193,426 | 86.07 Lakh | 4,733 |