NSE: PERSISTENT | Series: EQ
-
LTP
5,841.00
398.00 (7.31 %) -
Open
5,640.00
5,315.50 -
High
5,929.00
5,488.00 -
Low
5,556.50
5,315.50 -
Close
5,876.50
5,443.00 -
52W High
6,788.90
20 Dec, 2024 -
52W Low
4,148.95
07 Apr, 2025
Upper Circuit: 6,531.60
Lower Circuit: 4,354.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 5,640.00 | 5,929.00 | 5,556.50 | 5,841.00 | 5,876.50 | 433.50 | 7.96 | 6,788.90 | 4,148.95 | 936,725 | 541.96 Crore | 92,426 |
| 09 May, 2025 | 5,315.50 | 5,488.00 | 5,315.50 | 5,441.00 | 5,443.00 | -26.50 | -0.48 | 6,788.90 | 4,148.95 | 299,463 | 162.68 Crore | 46,592 |
| 08 May, 2025 | 5,555.00 | 5,585.00 | 5,450.00 | 5,470.00 | 5,469.50 | -34.50 | -0.63 | 6,788.90 | 4,148.95 | 330,638 | 182.55 Crore | 43,877 |
| 07 May, 2025 | 5,325.00 | 5,518.00 | 5,310.50 | 5,510.00 | 5,504.00 | 79.00 | 1.46 | 6,788.90 | 4,148.95 | 411,265 | 224.57 Crore | 54,915 |
| 06 May, 2025 | 5,560.00 | 5,630.50 | 5,405.00 | 5,419.00 | 5,425.00 | -108.00 | -1.95 | 6,788.90 | 4,148.95 | 368,401 | 202.07 Crore | 39,830 |
| 05 May, 2025 | 5,490.00 | 5,568.00 | 5,459.50 | 5,532.00 | 5,533.00 | 107.50 | 1.98 | 6,788.90 | 4,148.95 | 402,811 | 222.75 Crore | 55,427 |
| 02 May, 2025 | 5,332.00 | 5,487.00 | 5,332.00 | 5,420.00 | 5,425.50 | 104.00 | 1.95 | 6,788.90 | 4,148.95 | 622,744 | 338.55 Crore | 70,272 |
| 30 Apr, 2025 | 5,400.00 | 5,433.50 | 5,277.00 | 5,289.00 | 5,321.50 | -82.50 | -1.53 | 6,788.90 | 4,148.95 | 568,446 | 305.13 Crore | 60,660 |
| 29 Apr, 2025 | 5,258.50 | 5,444.00 | 5,252.00 | 5,384.50 | 5,404.00 | 117.00 | 2.21 | 6,788.90 | 4,148.95 | 733,031 | 393.80 Crore | 74,740 |
| 28 Apr, 2025 | 5,293.50 | 5,315.00 | 5,172.50 | 5,280.00 | 5,287.00 | 13.50 | 0.26 | 6,788.90 | 4,148.95 | 605,942 | 318.61 Crore | 70,291 |
| 25 Apr, 2025 | 5,233.00 | 5,329.00 | 5,138.00 | 5,259.00 | 5,273.50 | 117.00 | 2.27 | 6,788.90 | 4,148.95 | 1,391,012 | 730.87 Crore | 137,210 |
| 24 Apr, 2025 | 5,272.00 | 5,387.50 | 5,131.00 | 5,142.00 | 5,156.50 | -7.00 | -0.14 | 6,788.90 | 4,148.95 | 2,537,811 | 1,337.24 Crore | 203,461 |