NSE: KATARIA | Series: SM
-
LTP
140.00
-2.45 (-1.72 %) -
Open
143.00
141.05 -
High
143.00
146.15 -
Low
139.00
141.05 -
Close
140.00
142.45 -
52W High
223.00
25 Sep, 2024 -
52W Low
139.00
10 Jan, 2025
Upper Circuit: 170.94
Lower Circuit: 113.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.45 | -1.72 | 223.00 | 139.00 | 12,000 | 16.89 Lakh | 19 |
| 09 Jan, 2025 | 141.05 | 146.15 | 141.05 | 142.75 | 142.45 | -4.20 | -2.86 | 223.00 | 141.05 | 30,000 | 42.90 Lakh | 43 |
| 08 Jan, 2025 | 148.00 | 149.00 | 145.05 | 146.15 | 146.65 | -2.90 | -1.94 | 223.00 | 144.90 | 10,800 | 15.91 Lakh | 17 |
| 07 Jan, 2025 | 148.95 | 150.00 | 148.95 | 149.00 | 149.55 | -0.35 | -0.23 | 223.00 | 144.90 | 7,200 | 10.76 Lakh | 8 |
| 06 Jan, 2025 | 148.15 | 149.95 | 144.90 | 149.95 | 149.90 | -0.70 | -0.46 | 223.00 | 144.90 | 6,600 | 9.77 Lakh | 11 |
| 03 Jan, 2025 | 154.65 | 154.70 | 150.00 | 150.60 | 150.60 | 0.40 | 0.27 | 223.00 | 149.30 | 24,600 | 37.25 Lakh | 39 |
| 02 Jan, 2025 | 154.00 | 154.00 | 149.30 | 150.70 | 150.20 | -5.15 | -3.32 | 223.00 | 149.30 | 40,200 | 60.77 Lakh | 60 |
| 01 Jan, 2025 | 157.50 | 157.50 | 152.50 | 155.50 | 155.35 | -2.60 | -1.65 | 223.00 | 152.50 | 18,000 | 27.87 Lakh | 28 |
| 31 Dec, 2024 | 156.05 | 157.95 | 155.05 | 157.95 | 157.95 | 0.70 | 0.45 | 223.00 | 155.05 | 5,400 | 8.42 Lakh | 8 |
| 30 Dec, 2024 | 160.00 | 160.40 | 156.40 | 156.40 | 157.25 | -0.15 | -0.1 | 223.00 | 156.25 | 6,600 | 10.49 Lakh | 11 |
| 27 Dec, 2024 | 157.45 | 160.00 | 157.00 | 157.40 | 157.40 | -0.05 | -0.03 | 223.00 | 156.25 | 7,200 | 11.34 Lakh | 12 |
| 26 Dec, 2024 | 160.45 | 160.50 | 156.25 | 157.45 | 157.45 | -3.45 | -2.14 | 223.00 | 156.25 | 7,200 | 11.41 Lakh | 12 |
| 24 Dec, 2024 | 159.30 | 162.90 | 158.00 | 160.60 | 160.90 | 1.10 | 0.69 | 223.00 | 158.00 | 12,000 | 19.26 Lakh | 19 |
| 23 Dec, 2024 | 159.30 | 160.00 | 159.30 | 159.80 | 159.80 | 0.50 | 0.31 | 223.00 | 159.00 | 7,800 | 12.47 Lakh | 11 |
| 20 Dec, 2024 | 164.15 | 166.50 | 159.00 | 159.00 | 159.30 | -4.35 | -2.66 | 223.00 | 159.00 | 33,600 | 54.59 Lakh | 47 |
| 19 Dec, 2024 | 163.00 | 167.75 | 163.00 | 163.15 | 163.65 | -1.20 | -0.73 | 223.00 | 162.00 | 35,400 | 58.16 Lakh | 54 |
| 18 Dec, 2024 | 167.05 | 169.85 | 162.00 | 163.00 | 164.85 | -3.30 | -1.96 | 223.00 | 162.00 | 22,200 | 36.91 Lakh | 35 |
| 17 Dec, 2024 | 170.45 | 171.95 | 165.50 | 168.75 | 168.15 | 0.45 | 0.27 | 223.00 | 163.95 | 13,800 | 23.16 Lakh | 22 |
| 16 Dec, 2024 | 174.85 | 174.85 | 166.10 | 167.05 | 167.70 | -0.75 | -0.45 | 223.00 | 163.95 | 28,800 | 48.99 Lakh | 42 |
| 13 Dec, 2024 | 165.05 | 171.80 | 165.00 | 170.95 | 168.45 | 0.35 | 0.21 | 223.00 | 163.95 | 29,400 | 49.57 Lakh | 43 |
| 12 Dec, 2024 | 172.50 | 174.95 | 163.95 | 168.00 | 168.10 | -3.45 | -2.01 | 223.00 | 163.95 | 36,000 | 60.72 Lakh | 47 |