NSE: KSCL | Series: EQ
-
LTP
886.60
-26.35 (-2.89 %) -
Open
915.25
886.00 -
High
962.30
923.00 -
Low
867.00
879.40 -
Close
876.85
912.95 -
52W High
1,105.80
25 Sep, 2024 -
52W Low
804.10
28 Oct, 2024
Upper Circuit: 1,095.54
Lower Circuit: 730.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 915.25 | 962.30 | 867.00 | 886.60 | 876.85 | -36.10 | -3.95 | 1,105.80 | 804.10 | 117,312 | 10.45 Crore | 10,574 |
| 19 Dec, 2024 | 886.00 | 923.00 | 879.40 | 921.00 | 912.95 | 20.75 | 2.33 | 1,105.80 | 804.10 | 93,667 | 8.53 Crore | 10,157 |
| 18 Dec, 2024 | 896.60 | 906.70 | 886.00 | 900.00 | 892.20 | -7.30 | -0.81 | 1,105.80 | 804.10 | 39,872 | 3.56 Crore | 3,530 |
| 17 Dec, 2024 | 895.35 | 913.00 | 894.35 | 896.60 | 899.50 | 4.20 | 0.47 | 1,105.80 | 804.10 | 62,023 | 5.60 Crore | 7,364 |
| 16 Dec, 2024 | 922.60 | 925.90 | 891.35 | 895.90 | 895.30 | -27.30 | -2.96 | 1,105.80 | 804.10 | 73,497 | 6.61 Crore | 6,830 |
| 13 Dec, 2024 | 921.65 | 930.70 | 897.65 | 919.60 | 922.60 | -1.00 | -0.11 | 1,105.80 | 804.10 | 59,201 | 5.42 Crore | 7,710 |
| 12 Dec, 2024 | 947.80 | 956.95 | 920.15 | 926.70 | 923.60 | -21.25 | -2.25 | 1,105.80 | 804.10 | 38,767 | 3.63 Crore | 4,557 |
| 11 Dec, 2024 | 946.00 | 964.80 | 935.20 | 944.00 | 944.85 | -2.10 | -0.22 | 1,105.80 | 804.10 | 76,752 | 7.29 Crore | 7,815 |
| 10 Dec, 2024 | 949.90 | 959.70 | 929.65 | 941.10 | 946.95 | 4.35 | 0.46 | 1,105.80 | 804.10 | 65,143 | 6.16 Crore | 7,336 |
| 09 Dec, 2024 | 946.50 | 954.75 | 931.55 | 940.10 | 942.60 | 3.50 | 0.37 | 1,105.80 | 804.10 | 62,678 | 5.92 Crore | 6,125 |
| 06 Dec, 2024 | 971.00 | 971.00 | 936.05 | 937.15 | 939.10 | -30.80 | -3.18 | 1,105.80 | 804.10 | 99,860 | 9.43 Crore | 11,305 |
| 05 Dec, 2024 | 934.25 | 975.05 | 924.80 | 968.70 | 969.90 | 43.90 | 4.74 | 1,105.80 | 804.10 | 175,446 | 16.83 Crore | 18,444 |
| 04 Dec, 2024 | 921.00 | 941.10 | 912.70 | 930.00 | 926.00 | 8.45 | 0.92 | 1,105.80 | 804.10 | 78,798 | 7.32 Crore | 10,785 |
| 03 Dec, 2024 | 895.00 | 926.65 | 882.85 | 910.00 | 917.55 | 23.75 | 2.66 | 1,105.80 | 804.10 | 77,475 | 7.04 Crore | 10,093 |
| 02 Dec, 2024 | 865.45 | 899.00 | 861.25 | 895.00 | 893.80 | 28.35 | 3.28 | 1,105.80 | 804.10 | 67,152 | 5.94 Crore | 7,735 |
| 29 Nov, 2024 | 857.05 | 878.35 | 848.20 | 862.40 | 865.45 | 3.25 | 0.38 | 1,105.80 | 804.10 | 105,809 | 9.12 Crore | 9,875 |
| 28 Nov, 2024 | 868.95 | 873.80 | 858.25 | 864.65 | 862.20 | -10.05 | -1.15 | 1,105.80 | 804.10 | 51,922 | 4.49 Crore | 6,302 |
| 27 Nov, 2024 | 886.00 | 886.05 | 856.00 | 866.00 | 872.25 | -13.75 | -1.55 | 1,105.80 | 804.10 | 78,243 | 6.78 Crore | 8,805 |
| 26 Nov, 2024 | 842.00 | 894.00 | 842.00 | 886.00 | 886.00 | 41.65 | 4.93 | 1,105.80 | 804.10 | 146,294 | 12.89 Crore | 12,852 |
| 25 Nov, 2024 | 835.00 | 854.10 | 831.60 | 848.95 | 844.35 | 21.55 | 2.62 | 1,105.80 | 804.10 | 86,596 | 7.30 Crore | 11,101 |