NSE: KRISHNADEF | Series: SM
-
LTP
806.55
3.10 (0.39 %) -
Open
806.05
794.25 -
High
845.00
825.00 -
Low
800.00
786.25 -
Close
807.80
803.45 -
52W High
845.00
17 Apr, 2025 -
52W Low
503.00
04 Mar, 2025
Upper Circuit: 964.14
Lower Circuit: 642.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 806.05 | 845.00 | 800.00 | 806.55 | 807.80 | 4.35 | 0.54 | 845.00 | 503.00 | 58,500 | 4.79 Crore | 207 |
| 16 Apr, 2025 | 794.25 | 825.00 | 786.25 | 809.50 | 803.45 | 10.15 | 1.28 | 829.90 | 503.00 | 52,750 | 4.25 Crore | 193 |
| 15 Apr, 2025 | 748.00 | 827.75 | 748.00 | 794.00 | 793.30 | 63.00 | 8.63 | 829.90 | 503.00 | 112,750 | 8.92 Crore | 416 |
| 11 Apr, 2025 | 752.00 | 753.95 | 716.15 | 725.00 | 730.30 | 17.80 | 2.5 | 829.90 | 503.00 | 48,750 | 3.57 Crore | 166 |
| 09 Apr, 2025 | 675.00 | 715.00 | 662.00 | 715.00 | 712.50 | 42.25 | 6.3 | 829.90 | 503.00 | 50,250 | 3.49 Crore | 185 |
| 08 Apr, 2025 | 693.00 | 719.30 | 656.00 | 675.05 | 670.25 | 5.35 | 0.8 | 829.90 | 503.00 | 45,750 | 3.09 Crore | 153 |
| 07 Apr, 2025 | 649.00 | 685.00 | 623.00 | 669.00 | 664.90 | -52.70 | -7.34 | 829.90 | 503.00 | 112,000 | 7.32 Crore | 364 |
| 04 Apr, 2025 | 768.80 | 768.80 | 710.00 | 724.00 | 717.60 | -51.20 | -6.66 | 829.90 | 503.00 | 60,500 | 4.42 Crore | 209 |
| 03 Apr, 2025 | 710.25 | 780.00 | 691.00 | 764.80 | 768.80 | 58.55 | 8.24 | 829.90 | 503.00 | 120,000 | 8.97 Crore | 369 |
| 02 Apr, 2025 | 690.00 | 720.00 | 684.00 | 712.00 | 710.25 | 21.10 | 3.06 | 829.90 | 503.00 | 41,250 | 2.91 Crore | 154 |
| 01 Apr, 2025 | 692.00 | 710.00 | 669.00 | 692.00 | 689.15 | 10.50 | 1.55 | 829.90 | 503.00 | 29,250 | 2.02 Crore | 109 |
| 28 Mar, 2025 | 673.05 | 688.00 | 665.00 | 673.10 | 678.65 | 0.80 | 0.12 | 829.90 | 503.00 | 20,000 | 1.35 Crore | 80 |
| 27 Mar, 2025 | 615.05 | 683.95 | 601.00 | 673.05 | 677.85 | 55.75 | 8.96 | 829.90 | 503.00 | 55,000 | 3.63 Crore | 198 |
| 26 Mar, 2025 | 655.00 | 660.00 | 620.00 | 620.00 | 622.10 | -26.55 | -4.09 | 829.90 | 503.00 | 32,000 | 2.02 Crore | 105 |
| 25 Mar, 2025 | 693.00 | 700.00 | 645.00 | 654.00 | 648.65 | -24.25 | -3.6 | 829.90 | 503.00 | 31,750 | 2.09 Crore | 111 |
| 24 Mar, 2025 | 717.50 | 723.30 | 666.00 | 672.25 | 672.90 | -19.85 | -2.87 | 829.90 | 503.00 | 67,500 | 4.65 Crore | 232 |
| 21 Mar, 2025 | 648.00 | 692.75 | 638.15 | 692.75 | 692.75 | 62.95 | 10 | 829.90 | 503.00 | 100,750 | 6.83 Crore | 304 |
| 20 Mar, 2025 | 642.00 | 650.00 | 616.05 | 629.25 | 629.80 | 28.55 | 4.75 | 829.90 | 503.00 | 68,750 | 4.34 Crore | 231 |
| 19 Mar, 2025 | 556.00 | 601.25 | 550.00 | 601.25 | 601.25 | 54.65 | 10 | 829.90 | 503.00 | 53,250 | 3.11 Crore | 174 |