NSE: NEPHROCARE | Series: SM
-
LTP
152.50
6.45 (4.42 %) -
Open
142.00
149.95 -
High
156.90
149.95 -
Low
142.00
146.05 -
Close
154.75
146.05 -
52W High
274.00
14 Oct, 2024 -
52W Low
123.65
26 Mar, 2025
Upper Circuit: 175.26
Lower Circuit: 116.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 142.00 | 156.90 | 142.00 | 152.50 | 154.75 | 8.70 | 5.96 | 274.00 | 123.65 | 10,800 | 16.04 Lakh | 17 |
| 16 Apr, 2025 | 149.95 | 149.95 | 146.05 | 146.05 | 146.05 | -1.15 | -0.78 | 274.00 | 123.65 | 1,200 | 1.78 Lakh | 3 |
| 15 Apr, 2025 | 143.00 | 149.35 | 138.20 | 148.90 | 147.20 | 10.20 | 7.45 | 274.00 | 123.65 | 24,000 | 34.02 Lakh | 54 |
| 11 Apr, 2025 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -3.00 | -2.14 | 274.00 | 123.65 | 12,800 | 17.78 Lakh | 13 |
| 09 Apr, 2025 | 141.95 | 141.95 | 138.50 | 140.00 | 140.00 | -2.50 | -1.75 | 274.00 | 123.65 | 2,000 | 2.80 Lakh | 5 |
| 08 Apr, 2025 | 149.00 | 149.00 | 142.40 | 142.50 | 142.50 | 5.50 | 4.01 | 274.00 | 123.65 | 5,200 | 7.45 Lakh | 12 |
| 07 Apr, 2025 | 134.00 | 140.75 | 133.40 | 137.00 | 137.00 | -11.20 | -7.56 | 274.00 | 123.65 | 18,400 | 25.08 Lakh | 42 |
| 04 Apr, 2025 | 144.15 | 149.50 | 141.05 | 144.90 | 148.20 | 4.05 | 2.81 | 274.00 | 123.65 | 16,400 | 23.63 Lakh | 34 |
| 03 Apr, 2025 | 138.00 | 144.15 | 138.00 | 144.15 | 144.15 | 6.85 | 4.99 | 274.00 | 123.65 | 14,400 | 20.55 Lakh | 34 |
| 02 Apr, 2025 | 139.55 | 140.15 | 133.00 | 137.30 | 137.30 | 3.80 | 2.85 | 274.00 | 123.65 | 80,400 | 1.11 Crore | 115 |
| 01 Apr, 2025 | 131.80 | 133.50 | 127.70 | 133.50 | 133.50 | 6.35 | 4.99 | 274.00 | 123.65 | 20,800 | 27.51 Lakh | 29 |
| 28 Mar, 2025 | 127.00 | 130.00 | 124.50 | 127.00 | 127.15 | 1.55 | 1.23 | 274.00 | 123.65 | 51,600 | 66.06 Lakh | 99 |
| 27 Mar, 2025 | 132.50 | 137.20 | 124.90 | 124.90 | 125.60 | -5.70 | -4.34 | 274.00 | 123.65 | 88,400 | 1.16 Crore | 122 |
| 26 Mar, 2025 | 131.00 | 131.65 | 123.65 | 131.65 | 131.30 | 5.90 | 4.7 | 274.00 | 123.65 | 121,200 | 1.57 Crore | 157 |
| 25 Mar, 2025 | 130.15 | 130.50 | 123.75 | 126.00 | 125.40 | -4.75 | -3.65 | 274.00 | 123.75 | 84,000 | 1.06 Crore | 130 |
| 24 Mar, 2025 | 135.00 | 136.00 | 128.10 | 128.10 | 130.15 | -1.35 | -1.03 | 274.00 | 126.20 | 48,000 | 63.30 Lakh | 68 |
| 21 Mar, 2025 | 135.00 | 137.00 | 130.00 | 133.00 | 131.50 | -3.50 | -2.59 | 274.00 | 126.20 | 35,200 | 47.15 Lakh | 60 |
| 20 Mar, 2025 | 134.60 | 139.95 | 134.00 | 135.00 | 135.00 | -0.35 | -0.26 | 274.00 | 126.20 | 64,400 | 87.31 Lakh | 92 |
| 19 Mar, 2025 | 134.00 | 140.50 | 133.85 | 134.00 | 135.35 | 1.50 | 1.12 | 274.00 | 126.20 | 129,600 | 1.75 Crore | 91 |