NSE: RATEGAIN | Series: EQ
-
LTP
701.00
-22.10 (-3.06 %) -
Open
730.30
720.00 -
High
730.30
729.30 -
Low
692.25
712.05 -
Close
697.25
723.10 -
52W High
854.00
11 Nov, 2024 -
52W Low
670.10
21 Nov, 2024
Upper Circuit: 867.72
Lower Circuit: 578.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 730.30 | 730.30 | 692.25 | 701.00 | 697.25 | -25.85 | -3.57 | 854.00 | 670.10 | 138,263 | 9.81 Crore | 11,446 |
| 19 Dec, 2024 | 720.00 | 729.30 | 712.05 | 723.00 | 723.10 | -11.85 | -1.61 | 854.00 | 670.10 | 111,700 | 8.08 Crore | 8,740 |
| 18 Dec, 2024 | 735.80 | 746.50 | 723.00 | 731.00 | 734.95 | -6.95 | -0.94 | 854.00 | 670.10 | 262,131 | 19.39 Crore | 12,559 |
| 17 Dec, 2024 | 729.95 | 754.60 | 728.05 | 739.90 | 741.90 | 14.30 | 1.97 | 854.00 | 670.10 | 576,606 | 43.02 Crore | 29,135 |
| 16 Dec, 2024 | 722.00 | 730.90 | 713.75 | 726.90 | 727.60 | 15.45 | 2.17 | 854.00 | 670.10 | 137,513 | 9.96 Crore | 8,293 |
| 13 Dec, 2024 | 715.00 | 719.45 | 705.25 | 712.50 | 712.15 | -3.95 | -0.55 | 854.00 | 670.10 | 190,731 | 13.58 Crore | 8,605 |
| 12 Dec, 2024 | 725.00 | 726.90 | 713.25 | 716.00 | 716.10 | -7.00 | -0.97 | 854.00 | 670.10 | 130,002 | 9.35 Crore | 8,278 |
| 11 Dec, 2024 | 722.35 | 734.80 | 720.50 | 721.00 | 723.10 | -11.90 | -1.62 | 854.00 | 670.10 | 194,155 | 14.11 Crore | 13,009 |
| 10 Dec, 2024 | 727.70 | 739.00 | 719.90 | 731.00 | 735.00 | 12.05 | 1.67 | 854.00 | 670.10 | 180,357 | 13.14 Crore | 10,012 |
| 09 Dec, 2024 | 724.60 | 730.75 | 715.35 | 724.00 | 722.95 | 5.15 | 0.72 | 854.00 | 670.10 | 128,240 | 9.27 Crore | 7,879 |
| 06 Dec, 2024 | 729.40 | 733.95 | 713.30 | 717.00 | 717.80 | -6.60 | -0.91 | 854.00 | 670.10 | 264,309 | 19.04 Crore | 30,887 |
| 05 Dec, 2024 | 729.85 | 740.95 | 722.35 | 725.00 | 724.40 | 1.50 | 0.21 | 854.00 | 670.10 | 189,903 | 13.92 Crore | 12,478 |
| 04 Dec, 2024 | 711.65 | 730.00 | 711.65 | 726.90 | 722.90 | 16.40 | 2.32 | 854.00 | 670.10 | 280,961 | 20.33 Crore | 17,147 |
| 03 Dec, 2024 | 691.50 | 715.00 | 691.50 | 713.80 | 706.50 | 16.80 | 2.44 | 854.00 | 670.10 | 776,511 | 54.84 Crore | 34,848 |
| 02 Dec, 2024 | 701.90 | 706.10 | 688.00 | 689.15 | 689.70 | -12.20 | -1.74 | 854.00 | 670.10 | 173,017 | 12.02 Crore | 11,038 |
| 29 Nov, 2024 | 704.95 | 707.40 | 698.00 | 704.00 | 701.90 | -0.25 | -0.04 | 854.00 | 670.10 | 94,458 | 6.63 Crore | 7,285 |
| 28 Nov, 2024 | 701.00 | 710.95 | 694.85 | 701.00 | 702.15 | 1.80 | 0.26 | 854.00 | 670.10 | 258,750 | 18.14 Crore | 16,738 |
| 27 Nov, 2024 | 695.05 | 708.30 | 692.00 | 700.00 | 700.35 | 12.45 | 1.81 | 854.00 | 670.10 | 267,522 | 18.73 Crore | 21,759 |
| 26 Nov, 2024 | 707.90 | 730.45 | 682.50 | 696.00 | 687.90 | -16.00 | -2.27 | 854.00 | 670.10 | 541,077 | 38.11 Crore | 27,176 |
| 25 Nov, 2024 | 707.00 | 708.90 | 695.50 | 702.85 | 703.90 | 13.90 | 2.01 | 854.00 | 670.10 | 239,446 | 16.81 Crore | 11,742 |