NSE: KIRLOSENG | Series: EQ
-
LTP
1,028.00
-18.20 (-1.74 %) -
Open
1,048.85
1,081.15 -
High
1,061.00
1,084.00 -
Low
1,024.00
1,040.25 -
Close
1,034.15
1,046.20 -
52W High
1,253.30
01 Jan, 1970 -
52W Low
1,001.00
28 Oct, 2024
Upper Circuit: 1,255.44
Lower Circuit: 836.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,048.85 | 1,061.00 | 1,024.00 | 1,028.00 | 1,034.15 | -12.05 | -1.15 | 1,253.30 | 1,001.00 | 314,620 | 32.67 Crore | 28,820 |
| 19 Dec, 2024 | 1,081.15 | 1,084.00 | 1,040.25 | 1,042.95 | 1,046.20 | -40.55 | -3.73 | 1,253.30 | 1,001.00 | 319,456 | 33.76 Crore | 19,476 |
| 18 Dec, 2024 | 1,105.00 | 1,105.25 | 1,080.00 | 1,089.00 | 1,086.75 | -20.90 | -1.89 | 1,253.30 | 1,001.00 | 149,563 | 16.29 Crore | 13,844 |
| 17 Dec, 2024 | 1,112.55 | 1,120.35 | 1,101.35 | 1,108.00 | 1,107.65 | -4.90 | -0.44 | 1,253.30 | 1,001.00 | 234,452 | 25.97 Crore | 19,661 |
| 16 Dec, 2024 | 1,122.00 | 1,122.10 | 1,090.00 | 1,111.80 | 1,112.55 | -6.00 | -0.54 | 1,253.30 | 1,001.00 | 172,477 | 19.03 Crore | 17,854 |
| 13 Dec, 2024 | 1,142.30 | 1,145.10 | 1,104.05 | 1,118.00 | 1,118.55 | -26.65 | -2.33 | 1,253.30 | 1,001.00 | 174,630 | 19.51 Crore | 17,268 |
| 12 Dec, 2024 | 1,161.65 | 1,171.35 | 1,140.00 | 1,141.00 | 1,145.20 | -17.90 | -1.54 | 1,253.30 | 1,001.00 | 119,979 | 13.86 Crore | 12,876 |
| 11 Dec, 2024 | 1,167.00 | 1,179.90 | 1,147.55 | 1,161.50 | 1,163.10 | -11.15 | -0.95 | 1,253.30 | 1,001.00 | 173,992 | 20.21 Crore | 14,629 |
| 10 Dec, 2024 | 1,184.65 | 1,195.00 | 1,157.60 | 1,170.00 | 1,174.25 | -2.15 | -0.18 | 1,253.30 | 1,001.00 | 360,152 | 42.44 Crore | 27,386 |
| 09 Dec, 2024 | 1,132.30 | 1,181.00 | 1,128.30 | 1,174.90 | 1,176.40 | 54.70 | 4.88 | 1,253.30 | 1,001.00 | 527,866 | 61.52 Crore | 39,927 |
| 06 Dec, 2024 | 1,100.10 | 1,125.00 | 1,092.85 | 1,119.50 | 1,121.70 | 21.25 | 1.93 | 1,253.30 | 1,001.00 | 247,681 | 27.53 Crore | 22,673 |
| 05 Dec, 2024 | 1,100.00 | 1,116.00 | 1,089.00 | 1,100.40 | 1,100.45 | -0.35 | -0.03 | 1,253.30 | 1,001.00 | 235,632 | 25.88 Crore | 25,073 |
| 04 Dec, 2024 | 1,109.05 | 1,118.95 | 1,074.30 | 1,100.00 | 1,100.80 | -13.80 | -1.24 | 1,253.30 | 1,001.00 | 564,721 | 61.98 Crore | 67,888 |
| 03 Dec, 2024 | 1,101.40 | 1,130.00 | 1,088.10 | 1,116.00 | 1,114.60 | 24.60 | 2.26 | 1,253.30 | 1,001.00 | 218,232 | 24.13 Crore | 26,222 |
| 02 Dec, 2024 | 1,117.00 | 1,121.55 | 1,087.00 | 1,088.00 | 1,090.00 | -31.75 | -2.83 | 1,253.30 | 1,001.00 | 285,805 | 31.48 Crore | 33,140 |
| 29 Nov, 2024 | 1,156.15 | 1,164.00 | 1,106.15 | 1,122.45 | 1,121.75 | -35.20 | -3.04 | 1,253.30 | 1,001.00 | 202,079 | 22.68 Crore | 23,475 |
| 28 Nov, 2024 | 1,125.00 | 1,170.00 | 1,125.00 | 1,151.15 | 1,156.95 | 33.05 | 2.94 | 1,253.30 | 1,001.00 | 243,258 | 28.07 Crore | 23,790 |
| 27 Nov, 2024 | 1,118.00 | 1,149.00 | 1,115.00 | 1,130.60 | 1,123.90 | 14.85 | 1.34 | 1,253.30 | 1,001.00 | 144,772 | 16.37 Crore | 15,030 |
| 26 Nov, 2024 | 1,104.20 | 1,132.90 | 1,101.00 | 1,124.00 | 1,109.05 | -5.95 | -0.53 | 1,253.30 | 1,001.00 | 197,751 | 21.98 Crore | 26,326 |
| 25 Nov, 2024 | 1,094.00 | 1,125.00 | 1,077.00 | 1,101.20 | 1,115.00 | 48.55 | 4.55 | 1,253.30 | 1,001.00 | 224,021 | 24.69 Crore | 31,198 |