NSE: MAHLIFE | Series: EQ
-
LTP
464.60
-10.25 (-2.16 %) -
Open
481.00
471.10 -
High
481.00
481.40 -
Low
462.30
466.00 -
Close
464.25
474.85 -
52W High
579.00
25 Sep, 2024 -
52W Low
453.10
21 Nov, 2024
Upper Circuit: 569.82
Lower Circuit: 379.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 481.00 | 481.00 | 462.30 | 464.60 | 464.25 | -10.60 | -2.23 | 579.00 | 453.10 | 100,073 | 4.68 Crore | 8,243 |
| 20 Dec, 2024 | 471.10 | 481.40 | 466.00 | 480.95 | 474.85 | 6.70 | 1.43 | 579.00 | 453.10 | 243,757 | 11.54 Crore | 18,086 |
| 19 Dec, 2024 | 470.00 | 477.25 | 465.25 | 471.00 | 468.15 | -10.65 | -2.22 | 579.00 | 453.10 | 125,434 | 5.90 Crore | 10,001 |
| 18 Dec, 2024 | 486.00 | 490.55 | 476.20 | 479.90 | 478.80 | -8.60 | -1.76 | 579.00 | 453.10 | 123,219 | 5.93 Crore | 9,108 |
| 17 Dec, 2024 | 494.30 | 495.90 | 485.35 | 488.40 | 487.40 | -2.80 | -0.57 | 579.00 | 453.10 | 133,081 | 6.51 Crore | 8,642 |
| 16 Dec, 2024 | 479.45 | 497.50 | 479.45 | 493.00 | 490.20 | 10.75 | 2.24 | 579.00 | 453.10 | 271,666 | 13.33 Crore | 16,607 |
| 13 Dec, 2024 | 481.30 | 487.40 | 475.00 | 479.00 | 479.45 | -1.70 | -0.35 | 579.00 | 453.10 | 201,170 | 9.67 Crore | 14,650 |
| 12 Dec, 2024 | 493.55 | 493.55 | 477.10 | 478.15 | 481.15 | -17.60 | -3.53 | 579.00 | 453.10 | 220,009 | 10.69 Crore | 12,394 |
| 11 Dec, 2024 | 512.90 | 517.00 | 490.95 | 494.00 | 498.75 | -14.05 | -2.74 | 579.00 | 453.10 | 196,905 | 9.94 Crore | 9,000 |
| 10 Dec, 2024 | 507.50 | 515.00 | 506.40 | 511.20 | 512.80 | 5.25 | 1.03 | 579.00 | 453.10 | 86,421 | 4.42 Crore | 6,186 |
| 09 Dec, 2024 | 514.15 | 515.00 | 505.25 | 505.25 | 507.55 | -0.10 | -0.02 | 579.00 | 453.10 | 117,079 | 5.96 Crore | 8,118 |
| 06 Dec, 2024 | 507.85 | 512.90 | 505.00 | 509.00 | 507.65 | -0.25 | -0.05 | 579.00 | 453.10 | 124,814 | 6.35 Crore | 5,998 |
| 05 Dec, 2024 | 515.00 | 515.95 | 506.00 | 507.00 | 507.90 | -2.85 | -0.56 | 579.00 | 453.10 | 80,478 | 4.10 Crore | 7,237 |
| 04 Dec, 2024 | 505.00 | 512.70 | 502.80 | 511.00 | 510.75 | 8.05 | 1.6 | 579.00 | 453.10 | 172,985 | 8.80 Crore | 9,104 |
| 03 Dec, 2024 | 495.00 | 505.70 | 495.00 | 502.00 | 502.70 | 8.55 | 1.73 | 579.00 | 453.10 | 170,517 | 8.55 Crore | 10,325 |
| 02 Dec, 2024 | 495.60 | 499.35 | 491.05 | 492.50 | 494.15 | -0.75 | -0.15 | 579.00 | 453.10 | 178,081 | 8.80 Crore | 18,278 |
| 29 Nov, 2024 | 488.15 | 496.95 | 484.95 | 496.00 | 494.90 | 6.20 | 1.27 | 579.00 | 453.10 | 109,426 | 5.38 Crore | 7,581 |
| 28 Nov, 2024 | 489.15 | 495.95 | 485.10 | 488.25 | 488.70 | -0.40 | -0.08 | 579.00 | 453.10 | 141,578 | 6.95 Crore | 8,000 |
| 27 Nov, 2024 | 479.95 | 494.00 | 476.10 | 490.05 | 489.10 | 9.50 | 1.98 | 579.00 | 453.10 | 204,969 | 9.92 Crore | 12,106 |
| 26 Nov, 2024 | 484.00 | 487.75 | 476.00 | 478.85 | 479.60 | -4.15 | -0.86 | 579.00 | 453.10 | 104,711 | 5.03 Crore | 8,111 |
| 25 Nov, 2024 | 473.80 | 487.40 | 468.50 | 484.90 | 483.75 | 22.50 | 4.88 | 579.00 | 453.10 | 312,832 | 15.03 Crore | 28,117 |