NSE: PHARMABEES | Series: EQ
-
LTP
21.95
0.60 (2.81 %) -
Open
21.44
21.39 -
High
22.50
21.41 -
Low
21.44
21.04 -
Close
21.90
21.35 -
52W High
24.65
03 Jan, 2025 -
52W Low
19.85
04 Mar, 2025
Upper Circuit: 25.62
Lower Circuit: 17.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 21.44 | 22.50 | 21.44 | 21.95 | 21.90 | 0.55 | 2.58 | 24.65 | 19.85 | 13,793,728 | 30.58 Crore | 16,427 |
| 02 Apr, 2025 | 21.39 | 21.41 | 21.04 | 21.35 | 21.35 | 0.15 | 0.71 | 24.65 | 19.85 | 9,649,794 | 20.57 Crore | 8,597 |
| 01 Apr, 2025 | 21.62 | 21.65 | 21.11 | 21.24 | 21.20 | -0.33 | -1.53 | 24.65 | 19.85 | 5,964,042 | 12.72 Crore | 17,274 |
| 28 Mar, 2025 | 21.78 | 21.78 | 21.42 | 21.57 | 21.53 | -0.15 | -0.69 | 24.65 | 19.85 | 2,456,985 | 5.29 Crore | 10,398 |
| 27 Mar, 2025 | 21.75 | 21.76 | 21.49 | 21.74 | 21.68 | -0.09 | -0.41 | 24.65 | 19.85 | 2,044,098 | 4.41 Crore | 11,173 |
| 26 Mar, 2025 | 22.27 | 22.27 | 21.20 | 21.71 | 21.77 | -0.19 | -0.87 | 24.65 | 19.85 | 1,833,191 | 4.00 Crore | 8,454 |
| 25 Mar, 2025 | 22.34 | 22.42 | 21.86 | 21.95 | 21.96 | -0.22 | -0.99 | 24.65 | 19.85 | 4,041,836 | 8.88 Crore | 10,860 |
| 24 Mar, 2025 | 22.10 | 22.27 | 22.05 | 22.23 | 22.18 | 0.13 | 0.59 | 24.65 | 19.85 | 2,473,254 | 5.48 Crore | 10,195 |
| 21 Mar, 2025 | 21.86 | 22.09 | 21.77 | 22.09 | 22.05 | 0.29 | 1.33 | 24.65 | 19.85 | 2,346,914 | 5.16 Crore | 8,677 |
| 20 Mar, 2025 | 21.56 | 21.78 | 21.55 | 21.78 | 21.76 | 0.20 | 0.93 | 24.65 | 19.85 | 1,433,533 | 3.11 Crore | 8,100 |
| 19 Mar, 2025 | 21.46 | 21.64 | 21.38 | 21.58 | 21.56 | 0.10 | 0.47 | 24.65 | 19.85 | 3,399,152 | 7.31 Crore | 8,135 |
| 18 Mar, 2025 | 21.13 | 21.50 | 21.13 | 21.50 | 21.46 | 0.33 | 1.56 | 24.65 | 19.85 | 2,130,305 | 4.54 Crore | 8,061 |
| 17 Mar, 2025 | 21.45 | 21.45 | 20.73 | 21.15 | 21.13 | 0.32 | 1.54 | 24.65 | 19.85 | 2,375,262 | 5.02 Crore | 10,664 |
| 13 Mar, 2025 | 21.04 | 21.05 | 20.72 | 20.81 | 20.81 | -0.06 | -0.29 | 24.65 | 19.85 | 2,742,280 | 5.73 Crore | 7,496 |
| 12 Mar, 2025 | 20.73 | 20.93 | 20.58 | 20.86 | 20.87 | 0.14 | 0.68 | 24.65 | 19.85 | 2,134,322 | 4.42 Crore | 8,498 |
| 11 Mar, 2025 | 20.67 | 20.86 | 20.46 | 20.80 | 20.73 | 0.06 | 0.29 | 24.65 | 19.85 | 1,428,486 | 2.96 Crore | 7,721 |
| 10 Mar, 2025 | 20.85 | 21.00 | 20.62 | 20.66 | 20.67 | -0.12 | -0.58 | 24.65 | 19.85 | 1,517,790 | 3.16 Crore | 11,751 |
| 07 Mar, 2025 | 20.90 | 20.99 | 20.74 | 20.85 | 20.79 | -0.03 | -0.14 | 24.65 | 19.85 | 1,336,136 | 2.78 Crore | 8,872 |
| 06 Mar, 2025 | 21.15 | 21.15 | 20.59 | 20.81 | 20.82 | 0.28 | 1.36 | 24.65 | 19.85 | 3,815,877 | 7.93 Crore | 9,056 |
| 05 Mar, 2025 | 20.37 | 20.58 | 20.10 | 20.53 | 20.54 | 0.34 | 1.68 | 24.65 | 19.85 | 2,061,263 | 4.21 Crore | 12,731 |
| 04 Mar, 2025 | 20.70 | 20.70 | 19.85 | 20.23 | 20.20 | -0.08 | -0.39 | 24.65 | 19.85 | 2,117,822 | 4.28 Crore | 15,392 |