NSE: PHARMABEES | Series: EQ
-
LTP
22.96
-0.14 (-0.61 %) -
Open
23.21
22.75 -
High
23.21
23.14 -
Low
22.88
22.56 -
Close
22.91
23.10 -
52W High
24.53
16 Oct, 2024 -
52W Low
21.80
19 Nov, 2024
Upper Circuit: 27.72
Lower Circuit: 18.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 23.21 | 23.21 | 22.88 | 22.96 | 22.91 | -0.19 | -0.82 | 24.53 | 21.80 | 4,282,895 | 9.88 Crore | 12,630 |
| 19 Dec, 2024 | 22.75 | 23.14 | 22.56 | 23.11 | 23.10 | 0.39 | 1.72 | 24.53 | 21.80 | 5,272,959 | 12.11 Crore | 12,354 |
| 18 Dec, 2024 | 23.20 | 23.20 | 22.50 | 22.75 | 22.71 | 0.17 | 0.75 | 24.53 | 21.80 | 2,694,465 | 6.13 Crore | 9,438 |
| 17 Dec, 2024 | 23.35 | 23.35 | 22.48 | 22.57 | 22.54 | -0.13 | -0.57 | 24.53 | 21.80 | 2,429,542 | 5.48 Crore | 13,140 |
| 16 Dec, 2024 | 22.63 | 22.88 | 22.51 | 22.70 | 22.67 | 0.04 | 0.18 | 24.53 | 21.80 | 2,177,788 | 4.93 Crore | 12,079 |
| 13 Dec, 2024 | 22.88 | 22.93 | 22.24 | 22.64 | 22.63 | -0.07 | -0.31 | 24.53 | 21.80 | 5,509,076 | 12.34 Crore | 17,486 |
| 12 Dec, 2024 | 22.50 | 22.97 | 22.50 | 22.71 | 22.70 | -0.07 | -0.31 | 24.53 | 21.80 | 2,085,097 | 4.74 Crore | 11,579 |
| 11 Dec, 2024 | 22.99 | 22.99 | 22.70 | 22.77 | 22.77 | 0.01 | 0.04 | 24.53 | 21.80 | 4,870,786 | 11.11 Crore | 10,399 |
| 10 Dec, 2024 | 22.88 | 22.88 | 22.65 | 22.79 | 22.76 | -0.01 | -0.04 | 24.53 | 21.80 | 2,829,357 | 6.44 Crore | 13,290 |
| 09 Dec, 2024 | 22.90 | 22.99 | 22.73 | 22.81 | 22.77 | -0.13 | -0.57 | 24.53 | 21.80 | 2,632,678 | 6.00 Crore | 15,909 |
| 06 Dec, 2024 | 23.50 | 23.50 | 22.87 | 22.93 | 22.90 | -0.06 | -0.26 | 24.53 | 21.80 | 2,773,690 | 6.36 Crore | 12,517 |
| 05 Dec, 2024 | 23.20 | 23.20 | 22.62 | 22.99 | 22.96 | 0.06 | 0.26 | 24.53 | 21.80 | 5,806,102 | 13.27 Crore | 14,632 |
| 04 Dec, 2024 | 22.96 | 23.16 | 22.76 | 22.91 | 22.90 | -0.01 | -0.04 | 24.53 | 21.80 | 2,485,593 | 5.68 Crore | 12,819 |
| 03 Dec, 2024 | 23.25 | 23.25 | 22.86 | 22.94 | 22.91 | -0.02 | -0.09 | 24.53 | 21.80 | 7,409,266 | 17.02 Crore | 12,256 |
| 02 Dec, 2024 | 22.89 | 22.96 | 22.51 | 22.95 | 22.93 | 0.25 | 1.1 | 24.53 | 21.80 | 5,229,944 | 11.99 Crore | 14,190 |
| 29 Nov, 2024 | 22.59 | 22.73 | 22.18 | 22.68 | 22.68 | 0.49 | 2.21 | 24.53 | 21.80 | 3,495,535 | 7.90 Crore | 9,808 |
| 28 Nov, 2024 | 22.41 | 22.42 | 22.09 | 22.28 | 22.19 | -0.10 | -0.45 | 24.53 | 21.80 | 3,143,258 | 6.97 Crore | 15,579 |
| 27 Nov, 2024 | 22.59 | 22.59 | 22.19 | 22.32 | 22.29 | -0.12 | -0.54 | 24.53 | 21.80 | 3,668,101 | 8.17 Crore | 16,159 |
| 26 Nov, 2024 | 22.79 | 22.80 | 22.35 | 22.47 | 22.41 | -0.21 | -0.93 | 24.53 | 21.80 | 2,731,509 | 6.14 Crore | 13,211 |
| 25 Nov, 2024 | 22.75 | 22.75 | 22.50 | 22.67 | 22.62 | 0.19 | 0.85 | 24.53 | 21.80 | 2,848,389 | 6.43 Crore | 11,883 |