NSE: PILANIINVS | Series: EQ
-
LTP
5,510.00
-247.05 (-4.29 %) -
Open
5,798.95
5,830.00 -
High
5,798.95
5,830.00 -
Low
5,501.00
5,645.00 -
Close
5,560.15
5,757.05 -
52W High
8,207.45
22 Oct, 2024 -
52W Low
5,002.00
08 Oct, 2024
Upper Circuit: 6,908.46
Lower Circuit: 4,605.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,798.95 | 5,798.95 | 5,501.00 | 5,510.00 | 5,560.15 | -196.90 | -3.42 | 8,207.45 | 5,002.00 | 8,791 | 4.95 Crore | 2,792 |
| 19 Dec, 2024 | 5,830.00 | 5,830.00 | 5,645.00 | 5,780.00 | 5,757.05 | -59.30 | -1.02 | 8,207.45 | 5,002.00 | 6,846 | 3.91 Crore | 2,637 |
| 18 Dec, 2024 | 5,901.00 | 5,901.00 | 5,748.05 | 5,845.00 | 5,816.35 | -91.50 | -1.55 | 8,207.45 | 5,002.00 | 10,427 | 6.07 Crore | 3,272 |
| 17 Dec, 2024 | 6,017.05 | 6,038.95 | 5,901.00 | 5,902.00 | 5,907.85 | -109.20 | -1.81 | 8,207.45 | 5,002.00 | 5,034 | 2.99 Crore | 1,951 |
| 16 Dec, 2024 | 5,988.55 | 6,089.80 | 5,900.00 | 6,000.00 | 6,017.05 | 46.40 | 0.78 | 8,207.45 | 5,002.00 | 8,684 | 5.21 Crore | 2,197 |
| 13 Dec, 2024 | 6,069.90 | 6,090.25 | 5,950.00 | 5,998.00 | 5,970.65 | -112.30 | -1.85 | 8,207.45 | 5,002.00 | 5,282 | 3.16 Crore | 1,547 |
| 12 Dec, 2024 | 6,198.95 | 6,338.05 | 6,005.00 | 6,050.00 | 6,082.95 | -67.85 | -1.1 | 8,207.45 | 5,002.00 | 11,654 | 7.14 Crore | 3,831 |
| 11 Dec, 2024 | 6,214.85 | 6,275.00 | 6,095.70 | 6,110.00 | 6,150.80 | -35.25 | -0.57 | 8,207.45 | 5,002.00 | 11,389 | 7.04 Crore | 3,532 |
| 10 Dec, 2024 | 5,948.80 | 6,480.00 | 5,904.60 | 6,149.90 | 6,186.05 | 240.45 | 4.04 | 8,207.45 | 5,002.00 | 38,390 | 23.90 Crore | 10,363 |
| 09 Dec, 2024 | 5,890.80 | 6,066.40 | 5,855.70 | 5,940.00 | 5,945.60 | 54.85 | 0.93 | 8,207.45 | 5,002.00 | 6,214 | 3.69 Crore | 2,322 |
| 06 Dec, 2024 | 5,960.00 | 5,967.00 | 5,858.85 | 5,899.00 | 5,890.75 | -59.75 | -1 | 8,207.45 | 5,002.00 | 3,834 | 2.27 Crore | 1,230 |
| 05 Dec, 2024 | 5,975.00 | 5,998.95 | 5,855.60 | 5,942.05 | 5,950.50 | -9.70 | -0.16 | 8,207.45 | 5,002.00 | 3,926 | 2.33 Crore | 978 |
| 04 Dec, 2024 | 6,019.60 | 6,046.05 | 5,855.60 | 5,956.50 | 5,960.20 | -52.55 | -0.87 | 8,207.45 | 5,002.00 | 5,101 | 3.04 Crore | 1,558 |
| 03 Dec, 2024 | 5,930.05 | 6,090.00 | 5,930.05 | 6,005.10 | 6,012.75 | 16.10 | 0.27 | 8,207.45 | 5,002.00 | 3,464 | 2.09 Crore | 936 |
| 02 Dec, 2024 | 6,110.45 | 6,144.00 | 5,949.95 | 5,980.00 | 5,996.65 | -53.30 | -0.88 | 8,207.45 | 5,002.00 | 4,128 | 2.48 Crore | 1,089 |
| 29 Nov, 2024 | 6,117.95 | 6,153.75 | 5,984.35 | 6,094.90 | 6,049.95 | 6.65 | 0.11 | 8,207.45 | 5,002.00 | 3,928 | 2.37 Crore | 1,048 |
| 28 Nov, 2024 | 6,075.15 | 6,200.00 | 6,011.00 | 6,080.00 | 6,043.30 | 5.45 | 0.09 | 8,207.45 | 5,002.00 | 3,299 | 2.01 Crore | 1,050 |
| 27 Nov, 2024 | 6,130.35 | 6,174.80 | 6,011.00 | 6,050.00 | 6,037.85 | -67.35 | -1.1 | 8,207.45 | 5,002.00 | 3,371 | 2.05 Crore | 1,160 |
| 26 Nov, 2024 | 6,277.95 | 6,280.00 | 6,075.00 | 6,111.00 | 6,105.20 | -76.50 | -1.24 | 8,207.45 | 5,002.00 | 4,421 | 2.72 Crore | 1,377 |
| 25 Nov, 2024 | 6,480.00 | 6,480.00 | 6,100.00 | 6,200.05 | 6,181.70 | -31.15 | -0.5 | 8,207.45 | 5,002.00 | 4,606 | 2.88 Crore | 1,370 |