NSE: KRISHCA | Series: SM
-
LTP
273.15
-16.20 (-5.6 %) -
Open
284.15
284.05 -
High
289.00
292.00 -
Low
272.10
284.05 -
Close
274.35
289.35 -
52W High
403.80
01 Oct, 2024 -
52W Low
258.05
22 Nov, 2024
Upper Circuit: 347.22
Lower Circuit: 231.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 284.15 | 289.00 | 272.10 | 273.15 | 274.35 | -15.00 | -5.18 | 403.80 | 258.05 | 24,500 | 68.53 Lakh | 49 |
| 09 Jan, 2025 | 284.05 | 292.00 | 284.05 | 292.00 | 289.35 | -1.15 | -0.4 | 403.80 | 258.05 | 6,500 | 18.74 Lakh | 13 |
| 08 Jan, 2025 | 288.50 | 292.90 | 286.50 | 291.00 | 290.50 | -6.55 | -2.21 | 403.80 | 258.05 | 6,000 | 17.37 Lakh | 12 |
| 07 Jan, 2025 | 295.00 | 299.00 | 291.55 | 295.15 | 297.05 | 3.95 | 1.35 | 403.80 | 258.05 | 6,000 | 17.77 Lakh | 12 |
| 06 Jan, 2025 | 304.05 | 304.05 | 291.10 | 293.10 | 293.10 | -12.85 | -4.2 | 403.80 | 258.05 | 19,000 | 56.48 Lakh | 37 |
| 03 Jan, 2025 | 309.00 | 314.90 | 304.55 | 306.00 | 305.95 | 1.75 | 0.58 | 403.80 | 258.05 | 9,500 | 29.29 Lakh | 18 |
| 02 Jan, 2025 | 300.55 | 308.95 | 298.50 | 304.20 | 304.20 | 0.20 | 0.07 | 403.80 | 258.05 | 23,500 | 70.95 Lakh | 38 |
| 01 Jan, 2025 | 303.10 | 305.50 | 299.60 | 302.75 | 304.00 | -1.95 | -0.64 | 403.80 | 258.05 | 31,000 | 93.70 Lakh | 43 |
| 31 Dec, 2024 | 298.00 | 312.95 | 290.00 | 305.30 | 305.95 | 2.95 | 0.97 | 403.80 | 258.05 | 22,000 | 66.25 Lakh | 41 |
| 30 Dec, 2024 | 310.00 | 316.20 | 301.15 | 303.00 | 303.00 | -1.45 | -0.48 | 403.80 | 258.05 | 12,500 | 38.04 Lakh | 25 |
| 27 Dec, 2024 | 319.00 | 319.20 | 300.00 | 305.00 | 304.45 | -9.25 | -2.95 | 403.80 | 258.05 | 29,000 | 88.96 Lakh | 57 |
| 26 Dec, 2024 | 309.00 | 315.00 | 301.20 | 315.00 | 313.70 | 13.75 | 4.58 | 403.80 | 258.05 | 29,000 | 89.56 Lakh | 46 |
| 24 Dec, 2024 | 294.00 | 305.00 | 290.50 | 299.00 | 299.95 | 2.75 | 0.93 | 403.80 | 258.05 | 25,000 | 75.14 Lakh | 43 |
| 23 Dec, 2024 | 304.00 | 313.70 | 296.00 | 297.05 | 297.20 | -2.95 | -0.98 | 403.80 | 258.05 | 27,500 | 83.17 Lakh | 43 |
| 20 Dec, 2024 | 314.15 | 318.65 | 296.50 | 304.00 | 300.15 | -17.65 | -5.55 | 403.80 | 258.05 | 42,000 | 1.28 Crore | 67 |
| 19 Dec, 2024 | 313.30 | 319.45 | 305.70 | 319.45 | 317.80 | 4.50 | 1.44 | 403.80 | 258.05 | 35,000 | 1.09 Crore | 54 |
| 18 Dec, 2024 | 319.30 | 319.30 | 313.00 | 313.00 | 313.30 | -6.00 | -1.88 | 403.80 | 258.05 | 17,000 | 53.64 Lakh | 28 |
| 17 Dec, 2024 | 325.00 | 328.90 | 315.25 | 317.70 | 319.30 | -10.85 | -3.29 | 403.80 | 258.05 | 19,500 | 62.66 Lakh | 38 |
| 16 Dec, 2024 | 324.90 | 337.85 | 320.00 | 330.15 | 330.15 | 10.85 | 3.4 | 403.80 | 258.05 | 14,500 | 47.56 Lakh | 28 |
| 13 Dec, 2024 | 323.00 | 329.90 | 314.00 | 319.95 | 319.30 | 2.05 | 0.65 | 403.80 | 258.05 | 40,000 | 1.27 Crore | 66 |
| 12 Dec, 2024 | 337.15 | 337.15 | 311.00 | 319.00 | 317.25 | -19.90 | -5.9 | 403.80 | 258.05 | 38,000 | 1.23 Crore | 70 |