NSE: PAISALO | Series: EQ
-
LTP
58.30
1.45 (2.55 %) -
Open
56.95
53.79 -
High
58.99
57.50 -
Low
55.60
52.11 -
Close
58.20
56.85 -
52W High
63.74
06 Dec, 2024 -
52W Low
40.25
25 Oct, 2024
Upper Circuit: 68.22
Lower Circuit: 45.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 56.95 | 58.99 | 55.60 | 58.30 | 58.20 | 1.35 | 2.37 | 63.74 | 40.25 | 4,463,125 | 25.71 Crore | 8,471 |
| 19 Dec, 2024 | 53.79 | 57.50 | 52.11 | 56.38 | 56.85 | 2.24 | 4.1 | 63.74 | 40.25 | 4,394,574 | 23.89 Crore | 9,921 |
| 18 Dec, 2024 | 56.70 | 57.00 | 54.00 | 54.87 | 54.61 | -2.53 | -4.43 | 63.74 | 40.25 | 1,116,966 | 6.16 Crore | 6,730 |
| 17 Dec, 2024 | 57.28 | 59.50 | 56.68 | 56.85 | 57.14 | -0.23 | -0.4 | 63.74 | 40.25 | 1,318,173 | 7.61 Crore | 4,963 |
| 16 Dec, 2024 | 58.00 | 58.93 | 57.00 | 57.00 | 57.37 | -0.37 | -0.64 | 63.74 | 40.25 | 844,852 | 4.87 Crore | 4,371 |
| 13 Dec, 2024 | 57.88 | 59.43 | 56.60 | 57.70 | 57.74 | -0.14 | -0.24 | 63.74 | 40.25 | 1,058,075 | 6.10 Crore | 5,292 |
| 12 Dec, 2024 | 60.34 | 62.49 | 57.60 | 58.19 | 57.88 | -2.26 | -3.76 | 63.74 | 40.25 | 2,701,695 | 16.08 Crore | 10,891 |
| 11 Dec, 2024 | 61.30 | 61.60 | 59.81 | 60.12 | 60.14 | -0.69 | -1.13 | 63.74 | 40.25 | 1,341,176 | 8.15 Crore | 4,580 |
| 10 Dec, 2024 | 62.89 | 62.99 | 60.00 | 60.90 | 60.83 | -1.06 | -1.71 | 63.74 | 40.25 | 2,606,389 | 15.95 Crore | 7,319 |
| 09 Dec, 2024 | 61.99 | 62.95 | 59.30 | 62.80 | 61.89 | 0.36 | 0.59 | 63.74 | 40.25 | 3,465,468 | 21.13 Crore | 11,639 |
| 06 Dec, 2024 | 61.83 | 63.74 | 61.21 | 61.48 | 61.53 | -0.30 | -0.49 | 63.74 | 40.25 | 4,151,895 | 25.84 Crore | 16,991 |
| 05 Dec, 2024 | 61.45 | 62.70 | 59.57 | 61.50 | 61.83 | 1.56 | 2.59 | 63.40 | 40.25 | 4,424,770 | 27.23 Crore | 24,774 |
| 04 Dec, 2024 | 58.90 | 60.60 | 58.10 | 60.01 | 60.27 | 1.67 | 2.85 | 63.40 | 40.25 | 3,772,341 | 22.54 Crore | 23,673 |
| 03 Dec, 2024 | 57.42 | 59.19 | 55.80 | 58.39 | 58.60 | 2.67 | 4.77 | 63.40 | 40.25 | 6,068,365 | 35.31 Crore | 33,720 |
| 02 Dec, 2024 | 55.01 | 57.30 | 51.85 | 56.81 | 55.93 | 4.72 | 9.22 | 63.40 | 40.25 | 5,094,235 | 27.55 Crore | 14,603 |
| 29 Nov, 2024 | 51.51 | 51.84 | 49.75 | 50.88 | 51.21 | -0.91 | -1.75 | 63.40 | 40.25 | 1,230,053 | 6.24 Crore | 7,053 |
| 28 Nov, 2024 | 52.14 | 53.20 | 51.14 | 51.85 | 52.12 | -0.03 | -0.06 | 63.40 | 40.25 | 1,384,982 | 7.22 Crore | 6,001 |
| 27 Nov, 2024 | 51.10 | 53.00 | 50.89 | 52.17 | 52.15 | 1.27 | 2.5 | 63.40 | 40.25 | 2,679,657 | 13.91 Crore | 10,091 |
| 26 Nov, 2024 | 48.80 | 52.05 | 48.46 | 51.44 | 50.88 | 2.08 | 4.26 | 63.40 | 40.25 | 3,074,201 | 15.32 Crore | 9,892 |
| 25 Nov, 2024 | 47.30 | 49.49 | 46.75 | 49.10 | 48.80 | 1.62 | 3.43 | 63.40 | 40.25 | 3,285,876 | 16.00 Crore | 13,982 |