NSE: NEXT50 | Series: EQ
-
LTP
644.53
0.15 (0.02 %) -
Open
647.60
640.99 -
High
647.60
644.48 -
Low
638.41
632.00 -
Close
643.36
644.38 -
52W High
899.00
08 Oct, 2024 -
52W Low
573.45
03 Mar, 2025
Upper Circuit: 773.26
Lower Circuit: 515.50
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 647.60 | 647.60 | 638.41 | 644.53 | 643.36 | -1.02 | -0.16 | 899.00 | 573.45 | 8,977 | 57.68 Lakh | 710 |
| 02 Apr, 2025 | 640.99 | 644.48 | 632.00 | 644.12 | 644.38 | 7.24 | 1.14 | 899.00 | 573.45 | 69,044 | 4.45 Crore | 443 |
| 01 Apr, 2025 | 648.43 | 648.96 | 634.36 | 636.50 | 637.14 | -6.48 | -1.01 | 899.00 | 573.45 | 19,049 | 1.22 Crore | 1,058 |
| 28 Mar, 2025 | 648.90 | 654.00 | 640.87 | 643.00 | 643.62 | -0.82 | -0.13 | 899.00 | 573.45 | 36,348 | 2.35 Crore | 788 |
| 27 Mar, 2025 | 640.78 | 648.90 | 633.81 | 648.90 | 644.44 | 8.45 | 1.33 | 899.00 | 573.45 | 28,852 | 1.85 Crore | 464 |
| 26 Mar, 2025 | 639.72 | 644.45 | 634.68 | 637.51 | 635.99 | -3.63 | -0.57 | 899.00 | 573.45 | 15,266 | 97.64 Lakh | 854 |
| 25 Mar, 2025 | 658.72 | 666.38 | 637.61 | 639.30 | 639.62 | -10.96 | -1.68 | 899.00 | 573.45 | 21,640 | 1.39 Crore | 1,263 |
| 24 Mar, 2025 | 644.64 | 650.75 | 643.05 | 649.73 | 650.58 | 9.14 | 1.42 | 899.00 | 573.45 | 17,895 | 1.16 Crore | 641 |
| 21 Mar, 2025 | 634.00 | 643.88 | 634.00 | 642.65 | 641.44 | 5.25 | 0.83 | 899.00 | 573.45 | 21,602 | 1.38 Crore | 606 |
| 20 Mar, 2025 | 637.89 | 644.61 | 630.47 | 635.96 | 636.19 | 3.81 | 0.6 | 899.00 | 573.45 | 50,216 | 3.19 Crore | 635 |
| 19 Mar, 2025 | 620.46 | 636.55 | 620.46 | 632.32 | 632.38 | 11.92 | 1.92 | 899.00 | 573.45 | 42,893 | 2.71 Crore | 1,034 |
| 18 Mar, 2025 | 600.42 | 622.49 | 600.42 | 621.03 | 620.46 | 15.50 | 2.56 | 899.00 | 573.45 | 31,443 | 1.94 Crore | 1,127 |
| 17 Mar, 2025 | 601.97 | 608.00 | 595.00 | 605.04 | 604.96 | 2.99 | 0.5 | 899.00 | 573.45 | 58,121 | 3.52 Crore | 763 |
| 13 Mar, 2025 | 603.08 | 614.07 | 601.00 | 601.00 | 601.97 | -1.10 | -0.18 | 899.00 | 573.45 | 12,438 | 75.02 Lakh | 1,387 |
| 12 Mar, 2025 | 611.99 | 611.99 | 594.23 | 604.75 | 603.07 | -0.84 | -0.14 | 899.00 | 573.45 | 78,808 | 4.75 Crore | 649 |
| 11 Mar, 2025 | 595.00 | 604.99 | 592.45 | 604.51 | 603.91 | 1.65 | 0.27 | 899.00 | 573.45 | 28,786 | 1.72 Crore | 876 |
| 10 Mar, 2025 | 618.76 | 618.76 | 599.79 | 601.23 | 602.26 | -8.27 | -1.35 | 899.00 | 573.45 | 65,658 | 4.00 Crore | 785 |
| 07 Mar, 2025 | 616.99 | 616.99 | 608.34 | 609.00 | 610.53 | -3.23 | -0.53 | 899.00 | 573.45 | 9,085 | 55.58 Lakh | 541 |
| 06 Mar, 2025 | 613.99 | 615.63 | 611.00 | 612.61 | 613.76 | 8.11 | 1.34 | 899.00 | 573.45 | 23,213 | 1.42 Crore | 739 |
| 05 Mar, 2025 | 594.41 | 606.70 | 594.40 | 606.70 | 605.65 | 15.27 | 2.59 | 899.00 | 573.45 | 113,090 | 6.81 Crore | 6,354 |
| 04 Mar, 2025 | 587.99 | 592.00 | 579.23 | 591.40 | 590.38 | 1.95 | 0.33 | 899.00 | 573.45 | 102,300 | 6.02 Crore | 2,608 |