NSE: RUSTOMJEE | Series: EQ
-
LTP
514.95
18.80 (3.79 %) -
Open
517.00
480.05 -
High
517.00
506.00 -
Low
501.20
480.05 -
Close
511.95
496.15 -
52W High
801.05
11 Nov, 2024 -
52W Low
480.05
09 May, 2025
Upper Circuit: 595.38
Lower Circuit: 396.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 517.00 | 517.00 | 501.20 | 514.95 | 511.95 | 15.80 | 3.18 | 801.05 | 480.05 | 31,187 | 1.59 Crore | 1,453 |
| 09 May, 2025 | 480.05 | 506.00 | 480.05 | 497.90 | 496.15 | -4.40 | -0.88 | 801.05 | 480.05 | 8,394 | 41.27 Lakh | 1,340 |
| 08 May, 2025 | 491.85 | 510.05 | 491.85 | 497.00 | 500.55 | 5.15 | 1.04 | 801.05 | 489.00 | 15,775 | 78.99 Lakh | 1,230 |
| 07 May, 2025 | 498.50 | 505.80 | 489.00 | 497.00 | 495.40 | -10.15 | -2.01 | 801.05 | 489.00 | 26,153 | 1.30 Crore | 1,950 |
| 06 May, 2025 | 517.95 | 517.95 | 500.05 | 500.05 | 505.55 | -4.95 | -0.97 | 801.05 | 492.30 | 12,107 | 61.17 Lakh | 1,597 |
| 05 May, 2025 | 517.75 | 522.55 | 502.60 | 502.65 | 510.50 | -7.25 | -1.4 | 801.05 | 492.30 | 18,471 | 94.65 Lakh | 1,436 |
| 02 May, 2025 | 528.70 | 530.45 | 510.50 | 515.15 | 517.75 | -7.65 | -1.46 | 801.05 | 492.30 | 10,155 | 52.98 Lakh | 2,159 |
| 30 Apr, 2025 | 527.00 | 531.90 | 512.20 | 519.00 | 525.40 | 1.50 | 0.29 | 801.05 | 492.30 | 31,590 | 1.66 Crore | 5,408 |
| 29 Apr, 2025 | 532.55 | 536.55 | 512.20 | 524.45 | 523.90 | -4.55 | -0.86 | 801.05 | 492.30 | 19,814 | 1.03 Crore | 2,493 |
| 28 Apr, 2025 | 525.20 | 534.00 | 520.10 | 531.00 | 528.45 | 3.25 | 0.62 | 801.05 | 492.30 | 13,738 | 72.71 Lakh | 2,360 |
| 25 Apr, 2025 | 534.15 | 536.60 | 520.00 | 525.80 | 525.20 | -7.30 | -1.37 | 801.05 | 492.30 | 25,626 | 1.35 Crore | 3,477 |
| 24 Apr, 2025 | 533.00 | 539.80 | 520.20 | 529.00 | 532.50 | 7.40 | 1.41 | 801.05 | 492.30 | 21,964 | 1.17 Crore | 3,086 |