NSE: NSIL | Series: EQ
-
LTP
7,225.05
406.40 (5.96 %) -
Open
6,768.65
6,325.30 -
High
7,294.40
6,876.85 -
Low
6,706.75
6,200.00 -
Close
7,222.30
6,818.65 -
52W High
9,974.00
19 Nov, 2024 -
52W Low
4,557.75
08 Oct, 2024
Upper Circuit: 8,182.38
Lower Circuit: 5,454.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 6,768.65 | 7,294.40 | 6,706.75 | 7,225.05 | 7,222.30 | 403.65 | 5.92 | 9,974.00 | 4,557.75 | 63,913 | 45.47 Crore | 20,363 |
| 02 Apr, 2025 | 6,325.30 | 6,876.85 | 6,200.00 | 6,835.00 | 6,818.65 | 493.35 | 7.8 | 9,974.00 | 4,557.75 | 41,626 | 27.47 Crore | 11,935 |
| 01 Apr, 2025 | 6,005.05 | 6,380.00 | 5,955.00 | 6,300.25 | 6,325.30 | 263.90 | 4.35 | 9,974.00 | 4,557.75 | 16,083 | 10.02 Crore | 4,562 |
| 28 Mar, 2025 | 6,118.45 | 6,195.00 | 6,033.25 | 6,062.30 | 6,061.40 | -57.00 | -0.93 | 9,974.00 | 4,557.75 | 13,520 | 8.26 Crore | 3,966 |
| 27 Mar, 2025 | 6,150.00 | 6,199.00 | 6,028.10 | 6,115.00 | 6,118.40 | -66.90 | -1.08 | 9,974.00 | 4,557.75 | 22,722 | 13.88 Crore | 5,570 |
| 26 Mar, 2025 | 6,319.80 | 6,351.40 | 6,149.90 | 6,155.00 | 6,185.30 | -103.05 | -1.64 | 9,974.00 | 4,557.75 | 14,688 | 9.14 Crore | 3,929 |
| 25 Mar, 2025 | 6,600.00 | 6,621.65 | 6,210.00 | 6,300.00 | 6,288.35 | -208.05 | -3.2 | 9,974.00 | 4,557.75 | 25,170 | 15.99 Crore | 7,257 |
| 24 Mar, 2025 | 6,490.00 | 6,575.00 | 6,433.80 | 6,510.00 | 6,496.40 | 88.00 | 1.37 | 9,974.00 | 4,557.75 | 23,751 | 15.45 Crore | 6,291 |
| 21 Mar, 2025 | 6,400.00 | 6,550.05 | 6,296.25 | 6,425.00 | 6,408.40 | 129.90 | 2.07 | 9,974.00 | 4,557.75 | 29,583 | 19.05 Crore | 8,010 |
| 20 Mar, 2025 | 6,450.00 | 6,470.00 | 6,190.00 | 6,240.00 | 6,278.50 | 35.45 | 0.57 | 9,974.00 | 4,557.75 | 34,835 | 22.16 Crore | 9,658 |
| 19 Mar, 2025 | 5,845.40 | 6,349.40 | 5,737.80 | 6,250.00 | 6,243.05 | 550.15 | 9.66 | 9,974.00 | 4,557.75 | 58,320 | 35.62 Crore | 12,060 |
| 18 Mar, 2025 | 5,365.00 | 5,744.00 | 5,365.00 | 5,700.00 | 5,692.90 | 357.05 | 6.69 | 9,974.00 | 4,557.75 | 41,192 | 23.23 Crore | 7,766 |
| 17 Mar, 2025 | 5,243.35 | 5,427.30 | 5,221.85 | 5,358.10 | 5,335.85 | 118.60 | 2.27 | 9,974.00 | 4,557.75 | 14,535 | 7.75 Crore | 2,957 |
| 13 Mar, 2025 | 5,219.60 | 5,298.95 | 5,153.65 | 5,228.00 | 5,217.25 | 23.60 | 0.45 | 9,974.00 | 4,557.75 | 13,876 | 7.24 Crore | 2,408 |
| 12 Mar, 2025 | 5,286.60 | 5,344.95 | 5,130.05 | 5,211.00 | 5,193.65 | -52.95 | -1.01 | 9,974.00 | 4,557.75 | 10,402 | 5.43 Crore | 2,155 |
| 11 Mar, 2025 | 5,149.25 | 5,386.45 | 5,105.05 | 5,268.40 | 5,246.60 | -34.65 | -0.66 | 9,974.00 | 4,557.75 | 14,490 | 7.62 Crore | 3,036 |
| 10 Mar, 2025 | 5,450.00 | 5,498.00 | 5,215.00 | 5,250.00 | 5,281.25 | -184.40 | -3.37 | 9,974.00 | 4,557.75 | 13,026 | 6.98 Crore | 2,584 |
| 07 Mar, 2025 | 5,400.00 | 5,561.10 | 5,346.15 | 5,450.00 | 5,465.65 | 98.70 | 1.84 | 9,974.00 | 4,557.75 | 21,315 | 11.66 Crore | 5,493 |
| 06 Mar, 2025 | 5,200.00 | 5,392.00 | 5,142.85 | 5,389.95 | 5,366.95 | 300.10 | 5.92 | 9,974.00 | 4,557.75 | 27,498 | 14.58 Crore | 6,001 |
| 05 Mar, 2025 | 4,834.00 | 5,125.00 | 4,820.00 | 5,041.00 | 5,066.85 | 255.60 | 5.31 | 9,974.00 | 4,557.75 | 16,428 | 8.27 Crore | 3,827 |
| 04 Mar, 2025 | 4,668.95 | 4,900.05 | 4,630.00 | 4,809.00 | 4,811.25 | 71.20 | 1.5 | 9,974.00 | 4,557.75 | 8,494 | 4.09 Crore | 2,636 |