NSE: PAGEIND | Series: EQ
-
LTP
48,936.00
-237.05 (-0.48 %) -
Open
49,200.00
49,000.00 -
High
49,600.00
49,464.00 -
Low
48,620.00
48,726.05 -
Close
48,856.35
49,173.05 -
52W High
49,849.95
17 Dec, 2024 -
52W Low
40,805.00
07 Oct, 2024
Upper Circuit: 59,007.66
Lower Circuit: 39,338.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 49,200.00 | 49,600.00 | 48,620.00 | 48,936.00 | 48,856.35 | -316.70 | -0.64 | 49,849.95 | 40,805.00 | 32,345 | 158.47 Crore | 15,589 |
| 19 Dec, 2024 | 49,000.00 | 49,464.00 | 48,726.05 | 49,200.00 | 49,173.05 | 67.10 | 0.14 | 49,849.95 | 40,805.00 | 36,876 | 181.42 Crore | 14,742 |
| 18 Dec, 2024 | 49,150.60 | 49,381.85 | 48,549.70 | 49,000.00 | 49,105.95 | -106.90 | -0.22 | 49,849.95 | 40,805.00 | 39,776 | 194.66 Crore | 17,236 |
| 17 Dec, 2024 | 49,071.60 | 49,849.95 | 49,071.60 | 49,200.00 | 49,212.85 | -24.05 | -0.05 | 49,849.95 | 40,805.00 | 53,695 | 265.63 Crore | 20,981 |
| 16 Dec, 2024 | 48,745.00 | 49,400.00 | 48,575.05 | 49,165.00 | 49,236.90 | 494.65 | 1.01 | 49,400.00 | 40,805.00 | 41,627 | 204.34 Crore | 20,764 |
| 13 Dec, 2024 | 47,450.00 | 48,811.80 | 47,313.30 | 48,600.00 | 48,742.25 | 1,317.90 | 2.78 | 48,811.80 | 40,805.00 | 42,994 | 207.46 Crore | 20,595 |
| 12 Dec, 2024 | 46,918.20 | 47,576.60 | 46,850.00 | 47,500.00 | 47,424.35 | 364.45 | 0.77 | 48,393.70 | 40,805.00 | 47,214 | 222.97 Crore | 18,953 |
| 11 Dec, 2024 | 46,850.00 | 47,279.95 | 46,652.70 | 46,919.10 | 47,059.90 | 255.65 | 0.55 | 48,393.70 | 40,805.00 | 29,440 | 138.17 Crore | 12,235 |
| 10 Dec, 2024 | 46,377.50 | 47,011.75 | 45,915.00 | 46,894.60 | 46,804.25 | 683.25 | 1.48 | 48,393.70 | 40,805.00 | 54,641 | 253.62 Crore | 19,904 |
| 09 Dec, 2024 | 46,240.00 | 46,485.95 | 45,899.90 | 46,191.40 | 46,121.00 | 14.25 | 0.03 | 48,393.70 | 40,805.00 | 35,904 | 165.57 Crore | 10,500 |
| 06 Dec, 2024 | 46,100.00 | 46,599.95 | 45,915.00 | 46,400.00 | 46,106.75 | 160.70 | 0.35 | 48,393.70 | 40,805.00 | 26,817 | 123.98 Crore | 12,869 |
| 05 Dec, 2024 | 45,933.30 | 46,799.95 | 45,762.35 | 46,030.65 | 45,946.05 | 12.70 | 0.03 | 48,393.70 | 40,805.00 | 63,726 | 294.29 Crore | 15,612 |
| 04 Dec, 2024 | 46,302.50 | 46,440.00 | 45,565.00 | 45,999.00 | 45,933.35 | -209.90 | -0.45 | 48,393.70 | 40,805.00 | 49,127 | 225.29 Crore | 15,564 |
| 03 Dec, 2024 | 46,100.00 | 46,492.30 | 45,065.25 | 46,000.00 | 46,143.25 | 278.30 | 0.61 | 48,393.70 | 40,805.00 | 73,602 | 337.76 Crore | 28,075 |
| 02 Dec, 2024 | 44,750.00 | 46,431.25 | 44,600.05 | 45,841.00 | 45,864.95 | 1,220.05 | 2.73 | 48,393.70 | 40,805.00 | 65,013 | 297.19 Crore | 23,724 |
| 29 Nov, 2024 | 44,649.00 | 45,300.00 | 44,483.95 | 44,616.30 | 44,644.90 | -171.05 | -0.38 | 48,393.70 | 40,805.00 | 42,304 | 189.51 Crore | 21,378 |
| 28 Nov, 2024 | 45,010.00 | 45,453.45 | 44,650.30 | 44,905.00 | 44,815.95 | -155.45 | -0.35 | 48,393.70 | 40,805.00 | 24,610 | 110.51 Crore | 10,077 |
| 27 Nov, 2024 | 45,770.00 | 45,770.00 | 44,826.35 | 44,994.40 | 44,971.40 | -515.95 | -1.13 | 48,393.70 | 40,805.00 | 22,236 | 100.12 Crore | 9,642 |
| 26 Nov, 2024 | 45,600.00 | 45,926.30 | 45,324.40 | 45,369.80 | 45,487.35 | -0.75 | -0 | 48,393.70 | 40,805.00 | 23,772 | 108.29 Crore | 12,590 |
| 25 Nov, 2024 | 45,101.00 | 46,189.50 | 45,101.00 | 45,582.55 | 45,488.10 | 722.65 | 1.61 | 48,393.70 | 40,805.00 | 59,101 | 269.11 Crore | 19,412 |