NSE: PFS | Series: EQ
-
LTP
39.60
-0.22 (-0.55 %) -
Open
40.22
41.20 -
High
40.50
41.20 -
Low
39.13
39.60 -
Close
39.78
39.82 -
52W High
53.38
27 Sep, 2024 -
52W Low
39.00
22 Nov, 2024
Upper Circuit: 47.78
Lower Circuit: 31.86
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 40.22 | 40.50 | 39.13 | 39.60 | 39.78 | -0.04 | -0.1 | 53.38 | 39.00 | 810,520 | 3.23 Crore | 4,700 |
| 20 Dec, 2024 | 41.20 | 41.20 | 39.60 | 39.80 | 39.82 | -1.20 | -2.93 | 53.38 | 39.00 | 845,495 | 3.40 Crore | 4,351 |
| 19 Dec, 2024 | 40.80 | 41.40 | 39.95 | 41.00 | 41.02 | 0.14 | 0.34 | 53.38 | 39.00 | 783,196 | 3.20 Crore | 6,005 |
| 18 Dec, 2024 | 41.80 | 41.80 | 40.55 | 40.91 | 40.88 | -0.49 | -1.18 | 53.38 | 39.00 | 568,616 | 2.33 Crore | 4,430 |
| 17 Dec, 2024 | 42.45 | 43.20 | 41.15 | 41.35 | 41.37 | -1.17 | -2.75 | 53.38 | 39.00 | 840,777 | 3.50 Crore | 9,373 |
| 16 Dec, 2024 | 43.20 | 43.58 | 42.40 | 42.45 | 42.54 | -0.51 | -1.18 | 53.38 | 39.00 | 420,083 | 1.80 Crore | 2,737 |
| 13 Dec, 2024 | 43.70 | 43.89 | 42.38 | 42.95 | 43.05 | -0.66 | -1.51 | 53.38 | 39.00 | 561,039 | 2.41 Crore | 4,004 |
| 12 Dec, 2024 | 44.44 | 44.80 | 43.30 | 43.55 | 43.71 | -0.73 | -1.64 | 53.38 | 39.00 | 616,972 | 2.70 Crore | 3,831 |
| 11 Dec, 2024 | 44.97 | 45.29 | 44.20 | 44.50 | 44.44 | -0.53 | -1.18 | 53.38 | 39.00 | 506,187 | 2.26 Crore | 3,241 |
| 10 Dec, 2024 | 45.00 | 45.59 | 44.22 | 45.05 | 44.97 | 0.46 | 1.03 | 53.38 | 39.00 | 861,945 | 3.88 Crore | 5,389 |
| 09 Dec, 2024 | 44.66 | 45.74 | 43.98 | 44.84 | 44.51 | -0.08 | -0.18 | 53.38 | 39.00 | 817,575 | 3.68 Crore | 8,838 |
| 06 Dec, 2024 | 43.70 | 45.10 | 43.69 | 44.37 | 44.59 | 0.61 | 1.39 | 53.38 | 39.00 | 1,009,480 | 4.50 Crore | 7,965 |
| 05 Dec, 2024 | 44.20 | 44.77 | 43.22 | 43.81 | 43.98 | 0.12 | 0.27 | 53.38 | 39.00 | 631,902 | 2.77 Crore | 4,174 |
| 04 Dec, 2024 | 44.27 | 45.45 | 42.99 | 44.14 | 43.86 | -0.06 | -0.14 | 53.38 | 39.00 | 1,850,633 | 8.20 Crore | 10,710 |
| 03 Dec, 2024 | 43.95 | 44.16 | 43.56 | 44.05 | 43.92 | 0.29 | 0.66 | 53.38 | 39.00 | 579,950 | 2.54 Crore | 4,634 |
| 02 Dec, 2024 | 43.51 | 44.10 | 42.97 | 43.64 | 43.63 | -0.07 | -0.16 | 53.38 | 39.00 | 456,830 | 1.99 Crore | 5,382 |
| 29 Nov, 2024 | 43.51 | 43.90 | 42.59 | 43.70 | 43.70 | 0.19 | 0.44 | 53.38 | 39.00 | 555,151 | 2.40 Crore | 3,713 |
| 28 Nov, 2024 | 43.50 | 44.19 | 43.10 | 43.71 | 43.51 | 0.17 | 0.39 | 53.38 | 39.00 | 758,321 | 3.31 Crore | 5,107 |
| 27 Nov, 2024 | 42.32 | 43.50 | 42.15 | 43.38 | 43.34 | 1.02 | 2.41 | 53.38 | 39.00 | 650,694 | 2.80 Crore | 3,329 |
| 26 Nov, 2024 | 42.03 | 42.63 | 41.49 | 42.35 | 42.32 | 0.29 | 0.69 | 53.38 | 39.00 | 541,156 | 2.29 Crore | 3,630 |
| 25 Nov, 2024 | 41.00 | 42.54 | 41.00 | 41.93 | 42.03 | 1.65 | 4.09 | 53.38 | 39.00 | 1,598,610 | 6.72 Crore | 10,566 |