NSE: PHARMABEES | Series: EQ
-
LTP
21.65
0.16 (0.74 %) -
Open
21.95
21.58 -
High
21.95
21.69 -
Low
21.04
21.29 -
Close
21.58
21.49 -
52W High
24.65
03 Jan, 2025 -
52W Low
19.47
07 Apr, 2025
Upper Circuit: 25.79
Lower Circuit: 17.19
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 21.95 | 21.95 | 21.04 | 21.65 | 21.58 | 0.09 | 0.42 | 24.65 | 19.47 | 9,549,538 | 20.43 Crore | 19,649 |
| 09 May, 2025 | 21.58 | 21.69 | 21.29 | 21.55 | 21.49 | -0.09 | -0.42 | 24.65 | 19.47 | 2,686,099 | 5.75 Crore | 11,165 |
| 08 May, 2025 | 22.52 | 22.52 | 21.51 | 21.57 | 21.58 | -0.28 | -1.28 | 24.65 | 19.47 | 2,459,813 | 5.34 Crore | 11,887 |
| 07 May, 2025 | 21.95 | 22.00 | 21.68 | 21.88 | 21.86 | -0.08 | -0.36 | 24.65 | 19.47 | 1,948,005 | 4.26 Crore | 8,940 |
| 06 May, 2025 | 22.00 | 22.10 | 21.81 | 21.94 | 21.94 | -0.30 | -1.35 | 24.65 | 19.47 | 3,836,088 | 8.42 Crore | 12,300 |
| 05 May, 2025 | 22.59 | 22.59 | 22.06 | 22.24 | 22.24 | 0.15 | 0.68 | 24.65 | 19.47 | 3,005,598 | 6.67 Crore | 10,226 |
| 02 May, 2025 | 22.48 | 22.48 | 21.95 | 22.09 | 22.09 | -0.11 | -0.5 | 24.65 | 19.47 | 3,669,273 | 8.11 Crore | 12,551 |
| 30 Apr, 2025 | 22.37 | 22.42 | 22.12 | 22.15 | 22.20 | 0.04 | 0.18 | 24.65 | 19.47 | 2,938,060 | 6.55 Crore | 8,313 |
| 29 Apr, 2025 | 22.58 | 22.58 | 22.03 | 22.18 | 22.16 | -0.16 | -0.72 | 24.65 | 19.47 | 2,654,738 | 5.89 Crore | 9,976 |
| 28 Apr, 2025 | 22.20 | 22.40 | 21.31 | 22.32 | 22.32 | 0.43 | 1.96 | 24.65 | 19.47 | 3,022,734 | 6.73 Crore | 9,645 |
| 25 Apr, 2025 | 22.58 | 22.58 | 21.73 | 21.90 | 21.89 | -0.51 | -2.28 | 24.65 | 19.47 | 5,119,535 | 11.25 Crore | 14,479 |
| 24 Apr, 2025 | 22.27 | 22.49 | 22.09 | 22.43 | 22.40 | 0.24 | 1.08 | 24.65 | 19.47 | 5,615,106 | 12.58 Crore | 9,070 |