NSE: KHADIM | Series: EQ
-
LTP
364.00
-2.65 (-0.72 %) -
Open
368.60
365.50 -
High
373.40
373.95 -
Low
364.00
364.00 -
Close
364.15
366.65 -
52W High
420.95
18 Oct, 2024 -
52W Low
341.30
05 Dec, 2024
Upper Circuit: 439.98
Lower Circuit: 293.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 368.60 | 373.40 | 364.00 | 364.00 | 364.15 | -2.50 | -0.68 | 420.95 | 341.30 | 7,779 | 28.55 Lakh | 366 |
| 19 Dec, 2024 | 365.50 | 373.95 | 364.00 | 364.05 | 366.65 | -4.65 | -1.25 | 420.95 | 341.30 | 37,004 | 1.37 Crore | 2,036 |
| 18 Dec, 2024 | 372.25 | 374.00 | 370.00 | 371.30 | 371.30 | -0.10 | -0.03 | 420.95 | 341.30 | 14,382 | 53.40 Lakh | 1,107 |
| 17 Dec, 2024 | 373.20 | 374.50 | 371.20 | 371.20 | 371.40 | -0.45 | -0.12 | 420.95 | 341.30 | 7,524 | 27.99 Lakh | 333 |
| 16 Dec, 2024 | 372.30 | 377.95 | 369.10 | 374.00 | 371.85 | -3.50 | -0.93 | 420.95 | 341.30 | 20,786 | 77.33 Lakh | 721 |
| 13 Dec, 2024 | 370.70 | 379.20 | 370.70 | 375.00 | 375.35 | 3.45 | 0.93 | 420.95 | 341.30 | 12,345 | 46.17 Lakh | 646 |
| 12 Dec, 2024 | 377.55 | 379.90 | 371.20 | 373.00 | 371.90 | -5.65 | -1.5 | 420.95 | 341.30 | 12,300 | 46.05 Lakh | 841 |
| 11 Dec, 2024 | 375.30 | 381.50 | 375.00 | 376.00 | 377.55 | 3.20 | 0.85 | 420.95 | 341.30 | 13,288 | 50.24 Lakh | 829 |
| 10 Dec, 2024 | 387.25 | 388.25 | 372.55 | 376.80 | 374.35 | -11.90 | -3.08 | 420.95 | 341.30 | 25,796 | 97.80 Lakh | 1,774 |
| 09 Dec, 2024 | 382.80 | 393.00 | 377.05 | 385.60 | 386.25 | 3.45 | 0.9 | 420.95 | 341.30 | 23,351 | 90.23 Lakh | 1,254 |
| 06 Dec, 2024 | 382.00 | 390.20 | 381.85 | 383.00 | 382.80 | 3.40 | 0.9 | 420.95 | 341.30 | 20,414 | 78.59 Lakh | 952 |
| 05 Dec, 2024 | 401.00 | 408.95 | 341.30 | 380.45 | 379.40 | -25.25 | -6.24 | 420.95 | 341.30 | 93,375 | 3.52 Crore | 2,975 |
| 04 Dec, 2024 | 390.95 | 410.85 | 382.05 | 403.60 | 404.65 | 28.10 | 7.46 | 420.95 | 359.00 | 141,139 | 5.66 Crore | 5,779 |
| 03 Dec, 2024 | 383.55 | 385.75 | 375.60 | 376.20 | 376.55 | -8.10 | -2.11 | 420.95 | 359.00 | 7,932 | 29.99 Lakh | 1,006 |
| 02 Dec, 2024 | 381.25 | 391.00 | 379.20 | 385.00 | 384.65 | 3.40 | 0.89 | 420.95 | 359.00 | 7,970 | 30.84 Lakh | 555 |
| 29 Nov, 2024 | 383.95 | 389.75 | 380.00 | 380.05 | 381.25 | -5.30 | -1.37 | 420.95 | 359.00 | 4,564 | 17.58 Lakh | 501 |
| 28 Nov, 2024 | 382.15 | 394.70 | 377.80 | 383.85 | 386.55 | 2.60 | 0.68 | 420.95 | 359.00 | 14,822 | 57.29 Lakh | 1,223 |
| 27 Nov, 2024 | 375.55 | 387.70 | 373.65 | 382.95 | 383.95 | 9.70 | 2.59 | 420.95 | 359.00 | 10,068 | 38.22 Lakh | 554 |
| 26 Nov, 2024 | 372.60 | 378.00 | 367.10 | 374.90 | 374.25 | 3.25 | 0.88 | 420.95 | 359.00 | 7,123 | 26.50 Lakh | 456 |
| 25 Nov, 2024 | 370.00 | 374.95 | 365.15 | 371.20 | 371.00 | 6.45 | 1.77 | 420.95 | 359.00 | 7,458 | 27.54 Lakh | 612 |