NSE: OWAIS | Series: SM
-
LTP
1,055.00
-57.40 (-5.16 %) -
Open
1,132.80
1,199.00 -
High
1,132.80
1,224.00 -
Low
1,055.00
1,063.20 -
Close
1,063.75
1,112.40 -
52W High
1,530.00
06 Nov, 2024 -
52W Low
867.70
08 Jan, 2025
Upper Circuit: 1,334.88
Lower Circuit: 889.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 1,132.80 | 1,132.80 | 1,055.00 | 1,055.00 | 1,063.75 | -48.65 | -4.37 | 1,530.00 | 867.70 | 16,300 | 1.78 Crore | 134 |
| 09 Jan, 2025 | 1,199.00 | 1,224.00 | 1,063.20 | 1,110.00 | 1,112.40 | 19.90 | 1.82 | 1,530.00 | 867.70 | 78,500 | 8.99 Crore | 599 |
| 08 Jan, 2025 | 910.05 | 1,103.30 | 867.70 | 1,103.30 | 1,092.50 | 173.05 | 18.82 | 1,530.00 | 867.70 | 109,400 | 10.97 Crore | 834 |
| 07 Jan, 2025 | 925.00 | 965.00 | 907.70 | 914.00 | 919.45 | 14.45 | 1.6 | 1,530.00 | 896.70 | 19,600 | 1.81 Crore | 150 |
| 06 Jan, 2025 | 991.50 | 1,000.00 | 896.70 | 900.00 | 905.00 | -86.30 | -8.71 | 1,530.00 | 896.70 | 62,200 | 5.74 Crore | 475 |
| 03 Jan, 2025 | 1,022.75 | 1,035.00 | 988.00 | 989.00 | 991.30 | -13.20 | -1.31 | 1,530.00 | 988.00 | 25,100 | 2.51 Crore | 223 |
| 02 Jan, 2025 | 1,009.00 | 1,019.90 | 1,001.20 | 1,002.10 | 1,004.50 | -3.65 | -0.36 | 1,530.00 | 990.00 | 7,300 | 73.54 Lakh | 64 |
| 01 Jan, 2025 | 1,022.00 | 1,022.50 | 1,004.00 | 1,004.00 | 1,008.15 | -13.50 | -1.32 | 1,530.00 | 990.00 | 7,800 | 78.96 Lakh | 57 |
| 31 Dec, 2024 | 1,005.00 | 1,044.70 | 1,000.00 | 1,020.00 | 1,021.65 | 0.10 | 0.01 | 1,530.00 | 990.00 | 6,400 | 65.36 Lakh | 46 |
| 30 Dec, 2024 | 1,067.95 | 1,085.00 | 1,020.00 | 1,020.00 | 1,021.55 | -34.50 | -3.27 | 1,530.00 | 990.00 | 13,300 | 1.39 Crore | 94 |
| 27 Dec, 2024 | 1,055.00 | 1,099.00 | 1,040.00 | 1,060.00 | 1,056.05 | 19.95 | 1.93 | 1,530.00 | 990.00 | 39,800 | 4.25 Crore | 304 |
| 26 Dec, 2024 | 1,022.05 | 1,099.95 | 990.00 | 1,043.30 | 1,036.10 | 16.80 | 1.65 | 1,530.00 | 990.00 | 63,900 | 6.47 Crore | 372 |
| 24 Dec, 2024 | 1,020.05 | 1,059.95 | 1,005.00 | 1,011.50 | 1,019.30 | 0.45 | 0.04 | 1,530.00 | 1,005.00 | 15,600 | 1.60 Crore | 102 |
| 23 Dec, 2024 | 1,028.40 | 1,050.00 | 1,011.55 | 1,011.60 | 1,018.85 | -18.90 | -1.82 | 1,530.00 | 1,011.55 | 14,700 | 1.52 Crore | 105 |
| 20 Dec, 2024 | 1,070.00 | 1,087.75 | 1,025.00 | 1,030.00 | 1,037.75 | -39.10 | -3.63 | 1,530.00 | 1,025.00 | 29,900 | 3.12 Crore | 188 |
| 19 Dec, 2024 | 1,110.00 | 1,128.95 | 1,062.55 | 1,065.00 | 1,076.85 | -32.50 | -2.93 | 1,530.00 | 1,040.05 | 25,900 | 2.80 Crore | 193 |
| 18 Dec, 2024 | 1,091.00 | 1,145.00 | 1,091.00 | 1,105.00 | 1,109.35 | -0.50 | -0.05 | 1,530.00 | 1,040.05 | 11,200 | 1.26 Crore | 79 |
| 17 Dec, 2024 | 1,140.00 | 1,141.00 | 1,106.10 | 1,109.00 | 1,109.85 | -22.30 | -1.97 | 1,530.00 | 1,040.05 | 15,700 | 1.75 Crore | 127 |
| 16 Dec, 2024 | 1,160.00 | 1,179.00 | 1,130.00 | 1,131.00 | 1,132.15 | -24.85 | -2.15 | 1,530.00 | 1,040.05 | 15,300 | 1.75 Crore | 128 |
| 13 Dec, 2024 | 1,138.05 | 1,176.00 | 1,121.05 | 1,170.00 | 1,157.00 | 15.90 | 1.39 | 1,530.00 | 1,040.05 | 13,900 | 1.59 Crore | 109 |
| 12 Dec, 2024 | 1,140.00 | 1,179.95 | 1,138.00 | 1,138.00 | 1,141.10 | -11.75 | -1.02 | 1,530.00 | 1,040.05 | 21,700 | 2.51 Crore | 147 |