NSE: RULKA | Series: SM
-
LTP
262.50
-1.70 (-0.64 %) -
Open
260.00
281.55 -
High
268.70
281.55 -
Low
253.00
262.20 -
Close
259.35
264.20 -
52W High
449.90
01 Oct, 2024 -
52W Low
253.00
10 Jan, 2025
Upper Circuit: 317.04
Lower Circuit: 211.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 260.00 | 268.70 | 253.00 | 262.50 | 259.35 | -4.85 | -1.84 | 449.90 | 253.00 | 21,300 | 55.13 Lakh | 61 |
| 09 Jan, 2025 | 281.55 | 281.55 | 262.20 | 263.75 | 264.20 | -11.80 | -4.28 | 449.90 | 262.20 | 50,400 | 1.34 Crore | 155 |
| 08 Jan, 2025 | 282.25 | 284.50 | 273.05 | 276.00 | 276.00 | -7.10 | -2.51 | 449.90 | 273.05 | 10,200 | 28.40 Lakh | 30 |
| 07 Jan, 2025 | 278.00 | 289.00 | 278.00 | 283.10 | 283.10 | 5.10 | 1.83 | 449.90 | 278.00 | 8,100 | 23.21 Lakh | 26 |
| 06 Jan, 2025 | 290.05 | 290.05 | 278.00 | 278.00 | 278.00 | -10.95 | -3.79 | 449.90 | 278.00 | 13,500 | 38.15 Lakh | 42 |
| 03 Jan, 2025 | 287.15 | 293.65 | 286.80 | 288.10 | 288.95 | -4.75 | -1.62 | 449.90 | 282.05 | 7,200 | 20.79 Lakh | 23 |
| 02 Jan, 2025 | 282.75 | 295.95 | 282.75 | 295.95 | 293.70 | 8.30 | 2.91 | 449.90 | 282.05 | 13,200 | 38.16 Lakh | 35 |
| 01 Jan, 2025 | 285.00 | 289.75 | 282.05 | 286.00 | 285.40 | 0.10 | 0.04 | 449.90 | 282.05 | 13,500 | 38.61 Lakh | 36 |
| 31 Dec, 2024 | 290.00 | 290.00 | 282.45 | 285.50 | 285.30 | -12.00 | -4.04 | 449.90 | 282.45 | 33,000 | 93.66 Lakh | 89 |
| 30 Dec, 2024 | 302.35 | 302.35 | 290.10 | 291.05 | 297.30 | -5.05 | -1.67 | 449.90 | 290.10 | 22,800 | 67.45 Lakh | 64 |
| 27 Dec, 2024 | 300.20 | 303.50 | 292.00 | 303.35 | 302.35 | 2.55 | 0.85 | 449.90 | 292.00 | 9,900 | 29.70 Lakh | 26 |
| 26 Dec, 2024 | 300.65 | 303.00 | 298.00 | 302.00 | 299.80 | -5.15 | -1.69 | 449.90 | 295.00 | 9,300 | 27.98 Lakh | 31 |
| 24 Dec, 2024 | 307.10 | 307.10 | 298.50 | 304.95 | 304.95 | -1.10 | -0.36 | 449.90 | 295.00 | 7,500 | 22.66 Lakh | 21 |
| 23 Dec, 2024 | 304.20 | 308.00 | 302.05 | 307.40 | 306.05 | -1.95 | -0.63 | 449.90 | 295.00 | 6,000 | 18.34 Lakh | 18 |
| 20 Dec, 2024 | 310.00 | 311.55 | 304.20 | 306.20 | 308.00 | -4.00 | -1.28 | 449.90 | 295.00 | 14,400 | 44.27 Lakh | 39 |
| 19 Dec, 2024 | 311.00 | 314.00 | 303.80 | 312.65 | 312.00 | 0.90 | 0.29 | 449.90 | 295.00 | 14,700 | 45.64 Lakh | 42 |
| 18 Dec, 2024 | 315.70 | 316.50 | 306.70 | 316.00 | 311.10 | -4.60 | -1.46 | 449.90 | 295.00 | 6,900 | 21.55 Lakh | 23 |
| 17 Dec, 2024 | 320.90 | 325.00 | 301.00 | 315.95 | 315.70 | 0.35 | 0.11 | 449.90 | 295.00 | 24,300 | 76.74 Lakh | 73 |
| 16 Dec, 2024 | 305.00 | 320.00 | 305.00 | 315.00 | 315.35 | 10.55 | 3.46 | 449.90 | 295.00 | 42,900 | 1.36 Crore | 89 |
| 13 Dec, 2024 | 302.10 | 307.45 | 298.00 | 303.05 | 304.80 | -0.35 | -0.11 | 449.90 | 295.00 | 14,100 | 42.59 Lakh | 41 |
| 12 Dec, 2024 | 309.00 | 309.00 | 302.05 | 307.00 | 305.15 | 0.50 | 0.16 | 449.90 | 295.00 | 4,800 | 14.66 Lakh | 16 |