NSE: PERSISTENT | Series: EQ
-
LTP
6,400.00
31.30 (0.49 %) -
Open
6,413.15
6,748.00 -
High
6,491.50
6,788.90 -
Low
6,368.70
6,353.00 -
Close
6,403.15
6,368.70 -
52W High
6,788.90
20 Dec, 2024 -
52W Low
5,078.50
04 Oct, 2024
Upper Circuit: 7,642.44
Lower Circuit: 5,094.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 6,413.15 | 6,491.50 | 6,368.70 | 6,400.00 | 6,403.15 | 34.45 | 0.54 | 6,788.90 | 5,078.50 | 256,100 | 164.48 Crore | 34,393 |
| 20 Dec, 2024 | 6,748.00 | 6,788.90 | 6,353.00 | 6,395.10 | 6,368.70 | -305.50 | -4.58 | 6,788.90 | 5,078.50 | 553,867 | 361.08 Crore | 66,964 |
| 19 Dec, 2024 | 6,352.00 | 6,699.80 | 6,331.00 | 6,687.10 | 6,674.20 | 125.95 | 1.92 | 6,699.80 | 5,078.50 | 785,692 | 516.78 Crore | 70,304 |
| 18 Dec, 2024 | 6,540.00 | 6,597.00 | 6,514.05 | 6,545.00 | 6,548.25 | -1.10 | -0.02 | 6,597.00 | 5,078.50 | 194,969 | 127.73 Crore | 29,151 |
| 17 Dec, 2024 | 6,515.00 | 6,575.00 | 6,484.10 | 6,520.00 | 6,549.35 | 40.75 | 0.63 | 6,575.00 | 5,078.50 | 317,724 | 207.69 Crore | 39,728 |
| 16 Dec, 2024 | 6,492.95 | 6,520.45 | 6,438.20 | 6,510.00 | 6,508.60 | 30.95 | 0.48 | 6,520.45 | 5,078.50 | 218,943 | 141.77 Crore | 40,238 |
| 13 Dec, 2024 | 6,420.05 | 6,492.70 | 6,345.00 | 6,473.30 | 6,477.65 | 41.70 | 0.65 | 6,509.00 | 5,078.50 | 233,247 | 150.08 Crore | 37,389 |
| 12 Dec, 2024 | 6,407.65 | 6,509.00 | 6,390.00 | 6,437.95 | 6,435.95 | 76.20 | 1.2 | 6,509.00 | 5,078.50 | 642,487 | 414.70 Crore | 67,022 |
| 11 Dec, 2024 | 6,358.00 | 6,372.50 | 6,262.00 | 6,360.65 | 6,359.75 | 14.40 | 0.23 | 6,383.45 | 5,078.50 | 221,150 | 139.78 Crore | 33,538 |
| 10 Dec, 2024 | 6,200.70 | 6,383.45 | 6,200.70 | 6,325.55 | 6,345.35 | 111.10 | 1.78 | 6,383.45 | 5,078.50 | 601,991 | 380.52 Crore | 50,573 |
| 09 Dec, 2024 | 6,178.80 | 6,276.90 | 6,178.80 | 6,235.00 | 6,234.25 | 60.00 | 0.97 | 6,276.90 | 5,078.50 | 530,525 | 330.52 Crore | 65,089 |
| 06 Dec, 2024 | 6,090.00 | 6,188.95 | 6,065.00 | 6,178.00 | 6,174.25 | 72.50 | 1.19 | 6,188.95 | 5,078.50 | 328,550 | 201.83 Crore | 53,360 |
| 05 Dec, 2024 | 6,130.60 | 6,148.00 | 6,075.45 | 6,090.00 | 6,101.75 | 90.40 | 1.5 | 6,148.00 | 5,078.50 | 618,889 | 378.15 Crore | 73,572 |
| 04 Dec, 2024 | 6,079.95 | 6,079.95 | 5,963.50 | 6,019.95 | 6,011.35 | -29.95 | -0.5 | 6,079.95 | 5,078.50 | 336,960 | 202.77 Crore | 50,006 |
| 03 Dec, 2024 | 5,940.00 | 6,048.15 | 5,856.00 | 6,033.65 | 6,041.30 | 108.90 | 1.84 | 6,048.15 | 5,078.50 | 443,857 | 264.37 Crore | 55,034 |
| 02 Dec, 2024 | 5,905.65 | 5,975.00 | 5,853.65 | 5,931.00 | 5,932.40 | 26.75 | 0.45 | 6,042.00 | 5,078.50 | 278,981 | 165.46 Crore | 37,151 |
| 29 Nov, 2024 | 5,842.80 | 5,933.95 | 5,810.85 | 5,897.45 | 5,905.65 | 85.00 | 1.46 | 6,042.00 | 5,078.50 | 333,871 | 197.19 Crore | 39,445 |
| 28 Nov, 2024 | 5,932.00 | 5,938.80 | 5,802.05 | 5,832.00 | 5,820.65 | -90.25 | -1.53 | 6,042.00 | 5,078.50 | 299,071 | 174.82 Crore | 33,116 |
| 27 Nov, 2024 | 5,968.95 | 6,042.00 | 5,900.90 | 5,914.00 | 5,910.90 | -58.05 | -0.97 | 6,042.00 | 5,078.50 | 313,105 | 186.82 Crore | 36,733 |
| 26 Nov, 2024 | 5,940.00 | 6,011.75 | 5,921.30 | 5,944.40 | 5,968.95 | 51.25 | 0.87 | 6,011.75 | 5,078.50 | 334,966 | 200.33 Crore | 37,867 |
| 25 Nov, 2024 | 5,875.00 | 5,947.00 | 5,805.45 | 5,920.10 | 5,917.70 | 121.45 | 2.1 | 5,947.00 | 5,078.50 | 960,293 | 567.19 Crore | 72,674 |