NSE: KPIGREEN | Series: EQ
-
LTP
797.00
-5.05 (-0.63 %) -
Open
819.00
795.95 -
High
822.80
802.30 -
Low
793.60
778.30 -
Close
796.25
802.05 -
52W High
907.30
01 Jan, 1970 -
52W Low
720.75
22 Nov, 2024
Upper Circuit: 962.46
Lower Circuit: 641.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 819.00 | 822.80 | 793.60 | 797.00 | 796.25 | -5.80 | -0.72 | 907.30 | 720.75 | 434,236 | 34.84 Crore | 19,617 |
| 20 Dec, 2024 | 795.95 | 802.30 | 778.30 | 802.30 | 802.05 | 37.95 | 4.97 | 907.30 | 720.75 | 1,581,939 | 126.31 Crore | 27,498 |
| 19 Dec, 2024 | 766.75 | 780.00 | 760.00 | 767.95 | 764.10 | -16.10 | -2.06 | 907.30 | 720.75 | 359,605 | 27.67 Crore | 17,929 |
| 18 Dec, 2024 | 795.00 | 798.35 | 775.00 | 781.10 | 780.20 | -15.50 | -1.95 | 907.30 | 720.75 | 263,927 | 20.73 Crore | 12,800 |
| 17 Dec, 2024 | 815.00 | 815.00 | 792.90 | 796.05 | 795.70 | -16.90 | -2.08 | 907.30 | 720.75 | 344,406 | 27.57 Crore | 14,726 |
| 16 Dec, 2024 | 795.70 | 830.00 | 782.55 | 808.00 | 812.60 | 19.90 | 2.51 | 907.30 | 720.75 | 431,966 | 34.71 Crore | 16,903 |
| 13 Dec, 2024 | 799.90 | 803.95 | 781.55 | 793.00 | 792.70 | -7.05 | -0.88 | 907.30 | 720.75 | 262,373 | 20.75 Crore | 11,906 |
| 12 Dec, 2024 | 817.25 | 818.00 | 796.60 | 798.05 | 799.75 | -14.55 | -1.79 | 907.30 | 720.75 | 297,056 | 23.98 Crore | 11,780 |
| 11 Dec, 2024 | 809.75 | 833.20 | 809.05 | 816.00 | 814.30 | 6.15 | 0.76 | 907.30 | 720.75 | 355,063 | 29.02 Crore | 12,830 |
| 10 Dec, 2024 | 818.00 | 822.80 | 806.00 | 808.95 | 808.15 | -9.35 | -1.14 | 907.30 | 720.75 | 236,598 | 19.25 Crore | 10,061 |
| 09 Dec, 2024 | 819.50 | 839.80 | 815.00 | 816.00 | 817.50 | -2.00 | -0.24 | 907.30 | 720.75 | 289,854 | 23.84 Crore | 11,638 |
| 06 Dec, 2024 | 821.00 | 827.45 | 816.10 | 819.00 | 819.50 | -0.65 | -0.08 | 907.30 | 720.75 | 276,407 | 22.68 Crore | 10,948 |
| 05 Dec, 2024 | 833.05 | 838.90 | 817.05 | 822.80 | 820.15 | -14.00 | -1.68 | 907.30 | 720.75 | 309,340 | 25.49 Crore | 15,385 |
| 04 Dec, 2024 | 840.00 | 848.30 | 820.00 | 828.70 | 834.15 | 16.20 | 1.98 | 907.30 | 720.75 | 718,868 | 59.96 Crore | 25,666 |
| 03 Dec, 2024 | 807.90 | 817.95 | 795.10 | 817.95 | 817.95 | 38.95 | 5 | 907.30 | 720.75 | 684,479 | 55.20 Crore | 19,974 |
| 02 Dec, 2024 | 800.00 | 807.00 | 771.55 | 779.75 | 779.00 | -8.50 | -1.08 | 907.30 | 720.75 | 355,881 | 28.06 Crore | 15,462 |
| 29 Nov, 2024 | 795.00 | 795.00 | 778.60 | 787.50 | 787.50 | -5.00 | -0.63 | 907.30 | 720.75 | 206,878 | 16.31 Crore | 9,253 |
| 28 Nov, 2024 | 768.00 | 805.00 | 767.10 | 792.95 | 792.50 | 25.05 | 3.26 | 907.30 | 720.75 | 728,727 | 57.90 Crore | 22,358 |
| 27 Nov, 2024 | 757.90 | 771.95 | 754.55 | 770.35 | 767.45 | 11.60 | 1.53 | 907.30 | 720.75 | 655,497 | 49.80 Crore | 10,928 |
| 26 Nov, 2024 | 767.40 | 768.90 | 751.55 | 753.00 | 755.85 | -6.10 | -0.8 | 907.30 | 720.75 | 232,851 | 17.67 Crore | 9,431 |
| 25 Nov, 2024 | 739.90 | 768.00 | 725.00 | 763.75 | 761.95 | 30.45 | 4.16 | 907.30 | 720.75 | 853,650 | 64.08 Crore | 23,125 |