NSE: LICMFGOLD | Series: EQ
-
LTP
8,279.95
-51.40 (-0.62 %) -
Open
8,447.65
8,437.70 -
High
8,447.70
8,437.70 -
Low
8,245.00
8,232.30 -
Close
8,256.45
8,331.35 -
52W High
8,447.70
03 Apr, 2025 -
52W Low
6,690.00
14 Nov, 2024
Upper Circuit: 9,997.62
Lower Circuit: 6,665.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 8,447.65 | 8,447.70 | 8,245.00 | 8,279.95 | 8,256.45 | -74.90 | -0.9 | 8,447.70 | 6,690.00 | 1,901 | 1.58 Crore | 276 |
| 02 Apr, 2025 | 8,437.70 | 8,437.70 | 8,232.30 | 8,350.00 | 8,331.35 | -0.95 | -0.01 | 8,437.70 | 6,690.00 | 2,072 | 1.72 Crore | 308 |
| 01 Apr, 2025 | 8,244.95 | 8,385.00 | 8,176.60 | 8,345.00 | 8,332.30 | 209.85 | 2.58 | 8,385.00 | 6,690.00 | 2,811 | 2.34 Crore | 502 |
| 28 Mar, 2025 | 8,071.05 | 8,159.95 | 8,071.00 | 8,109.05 | 8,122.45 | 68.70 | 0.85 | 8,298.00 | 6,690.00 | 3,121 | 2.54 Crore | 233 |
| 27 Mar, 2025 | 8,012.05 | 8,154.95 | 8,012.05 | 8,044.90 | 8,053.75 | 49.10 | 0.61 | 8,298.00 | 6,690.00 | 446 | 35.93 Lakh | 154 |
| 26 Mar, 2025 | 7,987.65 | 8,018.80 | 7,962.05 | 7,967.00 | 8,004.65 | 40.45 | 0.51 | 8,298.00 | 6,690.00 | 1,572 | 1.26 Crore | 113 |
| 25 Mar, 2025 | 7,999.05 | 7,999.05 | 7,900.00 | 7,969.95 | 7,964.20 | -30.50 | -0.38 | 8,298.00 | 6,690.00 | 692 | 55.08 Lakh | 204 |
| 24 Mar, 2025 | 8,135.00 | 8,135.00 | 7,924.10 | 7,980.00 | 7,994.70 | -29.40 | -0.37 | 8,298.00 | 6,690.00 | 1,757 | 1.41 Crore | 260 |
| 21 Mar, 2025 | 8,139.85 | 8,150.00 | 8,000.10 | 8,015.00 | 8,024.10 | -70.50 | -0.87 | 8,298.00 | 6,690.00 | 2,961 | 2.39 Crore | 246 |
| 20 Mar, 2025 | 8,112.00 | 8,149.95 | 8,075.00 | 8,075.00 | 8,094.60 | 23.35 | 0.29 | 8,298.00 | 6,690.00 | 1,732 | 1.41 Crore | 194 |
| 19 Mar, 2025 | 8,118.15 | 8,135.00 | 8,006.00 | 8,075.00 | 8,071.25 | -6.50 | -0.08 | 8,298.00 | 6,690.00 | 745 | 60.37 Lakh | 249 |
| 18 Mar, 2025 | 8,099.85 | 8,099.90 | 8,035.10 | 8,075.00 | 8,077.75 | 51.55 | 0.64 | 8,298.00 | 6,690.00 | 1,389 | 1.12 Crore | 161 |
| 17 Mar, 2025 | 8,049.80 | 8,297.70 | 7,939.50 | 8,039.90 | 8,026.20 | 86.65 | 1.09 | 8,298.00 | 6,690.00 | 1,305 | 1.05 Crore | 348 |
| 13 Mar, 2025 | 7,875.05 | 7,949.60 | 7,870.00 | 7,947.00 | 7,939.55 | 128.60 | 1.65 | 8,298.00 | 6,690.00 | 1,182 | 93.67 Lakh | 144 |
| 12 Mar, 2025 | 7,850.05 | 7,879.00 | 7,791.00 | 7,846.85 | 7,810.95 | -36.55 | -0.47 | 8,298.00 | 6,690.00 | 402 | 31.50 Lakh | 162 |
| 11 Mar, 2025 | 7,877.90 | 7,877.90 | 7,805.05 | 7,827.00 | 7,847.50 | -30.35 | -0.39 | 8,298.00 | 6,690.00 | 323 | 25.32 Lakh | 92 |
| 10 Mar, 2025 | 7,932.95 | 7,933.00 | 7,710.15 | 7,870.90 | 7,877.85 | 7.70 | 0.1 | 8,298.00 | 6,690.00 | 2,012 | 1.58 Crore | 212 |
| 07 Mar, 2025 | 7,825.05 | 7,898.25 | 7,825.05 | 7,875.00 | 7,870.15 | 35.95 | 0.46 | 8,298.00 | 6,690.00 | 380 | 29.94 Lakh | 84 |
| 06 Mar, 2025 | 7,899.95 | 7,900.00 | 7,825.00 | 7,843.00 | 7,834.20 | -35.75 | -0.45 | 8,298.00 | 6,690.00 | 490 | 38.51 Lakh | 172 |
| 05 Mar, 2025 | 7,859.95 | 7,911.20 | 7,825.15 | 7,850.00 | 7,869.95 | 11.35 | 0.14 | 8,298.00 | 6,690.00 | 1,405 | 1.11 Crore | 170 |
| 04 Mar, 2025 | 7,844.95 | 7,879.85 | 7,780.55 | 7,856.00 | 7,858.60 | 104.35 | 1.35 | 8,298.00 | 6,690.00 | 1,580 | 1.24 Crore | 133 |