NSE: KIRLOSENG | Series: EQ
-
LTP
751.50
22.30 (3.06 %) -
Open
730.00
723.90 -
High
776.00
732.95 -
Low
730.00
702.30 -
Close
752.55
729.20 -
52W High
1,253.30
01 Jan, 1970 -
52W Low
544.40
28 Feb, 2025
Upper Circuit: 875.04
Lower Circuit: 583.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 730.00 | 776.00 | 730.00 | 751.50 | 752.55 | 23.35 | 3.2 | 1,253.30 | 544.40 | 903,633 | 67.89 Crore | 50,676 |
| 02 Apr, 2025 | 723.90 | 732.95 | 702.30 | 729.65 | 729.20 | 4.50 | 0.62 | 1,253.30 | 544.40 | 132,593 | 9.55 Crore | 15,206 |
| 01 Apr, 2025 | 705.05 | 730.00 | 705.05 | 723.00 | 724.70 | 4.95 | 0.69 | 1,253.30 | 544.40 | 198,918 | 14.36 Crore | 17,537 |
| 28 Mar, 2025 | 738.70 | 741.90 | 717.10 | 717.95 | 719.75 | -16.45 | -2.23 | 1,253.30 | 544.40 | 291,210 | 21.17 Crore | 22,147 |
| 27 Mar, 2025 | 714.00 | 738.85 | 711.30 | 738.30 | 736.20 | 15.60 | 2.16 | 1,253.30 | 544.40 | 335,715 | 24.59 Crore | 24,304 |
| 26 Mar, 2025 | 748.00 | 757.75 | 691.60 | 725.80 | 720.60 | -27.65 | -3.7 | 1,253.30 | 544.40 | 499,494 | 36.30 Crore | 34,748 |
| 25 Mar, 2025 | 756.70 | 762.50 | 726.90 | 749.80 | 748.25 | -2.45 | -0.33 | 1,253.30 | 544.40 | 584,048 | 43.32 Crore | 35,260 |
| 24 Mar, 2025 | 752.40 | 762.00 | 742.70 | 752.25 | 750.70 | 3.95 | 0.53 | 1,253.30 | 544.40 | 400,797 | 30.11 Crore | 24,882 |
| 21 Mar, 2025 | 725.40 | 749.90 | 722.20 | 748.40 | 746.75 | 21.65 | 2.99 | 1,253.30 | 544.40 | 579,840 | 42.90 Crore | 25,942 |
| 20 Mar, 2025 | 741.40 | 762.00 | 711.75 | 725.50 | 725.10 | -9.10 | -1.24 | 1,253.30 | 544.40 | 806,953 | 59.02 Crore | 39,801 |
| 19 Mar, 2025 | 721.70 | 737.30 | 713.25 | 735.75 | 734.20 | 16.10 | 2.24 | 1,253.30 | 544.40 | 809,889 | 58.79 Crore | 33,545 |
| 18 Mar, 2025 | 682.40 | 745.00 | 674.05 | 718.00 | 718.10 | 50.15 | 7.51 | 1,253.30 | 544.40 | 3,131,718 | 226.26 Crore | 115,239 |
| 17 Mar, 2025 | 659.95 | 676.05 | 647.50 | 667.80 | 667.95 | 15.60 | 2.39 | 1,253.30 | 544.40 | 657,323 | 43.96 Crore | 29,139 |
| 13 Mar, 2025 | 650.00 | 665.40 | 636.30 | 650.00 | 652.35 | 5.45 | 0.84 | 1,253.30 | 544.40 | 482,961 | 31.60 Crore | 31,814 |
| 12 Mar, 2025 | 637.00 | 654.35 | 630.20 | 646.00 | 646.90 | 8.30 | 1.3 | 1,253.30 | 544.40 | 409,544 | 26.17 Crore | 21,821 |
| 11 Mar, 2025 | 639.00 | 667.35 | 634.55 | 639.70 | 638.60 | -6.90 | -1.07 | 1,253.30 | 544.40 | 509,345 | 32.97 Crore | 28,571 |
| 10 Mar, 2025 | 651.05 | 664.20 | 629.20 | 644.90 | 645.50 | -6.50 | -1 | 1,253.30 | 544.40 | 563,604 | 36.58 Crore | 35,609 |
| 07 Mar, 2025 | 635.00 | 688.85 | 635.00 | 652.85 | 652.00 | 14.35 | 2.25 | 1,253.30 | 544.40 | 1,010,132 | 67.43 Crore | 55,042 |
| 06 Mar, 2025 | 607.20 | 642.30 | 600.50 | 636.10 | 637.65 | 35.95 | 5.97 | 1,253.30 | 544.40 | 644,978 | 40.16 Crore | 37,376 |
| 05 Mar, 2025 | 581.20 | 604.75 | 578.40 | 601.25 | 601.70 | 16.15 | 2.76 | 1,253.30 | 544.40 | 430,819 | 25.75 Crore | 33,184 |
| 04 Mar, 2025 | 577.55 | 600.90 | 572.75 | 584.75 | 585.55 | 7.10 | 1.23 | 1,253.30 | 544.40 | 318,955 | 18.72 Crore | 24,435 |