NSE: SADHAV | Series: SM
-
LTP
138.55
-3.00 (-2.12 %) -
Open
141.55
145.00 -
High
143.15
145.00 -
Low
138.00
141.00 -
Close
138.55
141.55 -
52W High
203.00
25 Sep, 2024 -
52W Low
131.00
21 Nov, 2024
Upper Circuit: 169.86
Lower Circuit: 113.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 141.55 | 143.15 | 138.00 | 138.55 | 138.55 | -3.00 | -2.12 | 203.00 | 131.00 | 25,200 | 35.13 Lakh | 40 |
| 09 Jan, 2025 | 145.00 | 145.00 | 141.00 | 141.55 | 141.55 | -1.30 | -0.91 | 203.00 | 131.00 | 5,400 | 7.70 Lakh | 9 |
| 08 Jan, 2025 | 142.55 | 146.75 | 142.20 | 142.70 | 142.85 | -3.15 | -2.16 | 203.00 | 131.00 | 13,200 | 18.94 Lakh | 21 |
| 07 Jan, 2025 | 151.00 | 151.00 | 145.65 | 147.00 | 146.00 | -3.90 | -2.6 | 203.00 | 131.00 | 22,200 | 32.58 Lakh | 28 |
| 06 Jan, 2025 | 163.90 | 164.00 | 145.85 | 151.00 | 149.90 | -8.15 | -5.16 | 203.00 | 131.00 | 31,800 | 48.18 Lakh | 49 |
| 03 Jan, 2025 | 147.45 | 160.80 | 147.45 | 157.00 | 158.05 | 12.65 | 8.7 | 203.00 | 131.00 | 105,000 | 1.65 Crore | 154 |
| 02 Jan, 2025 | 148.00 | 148.00 | 144.50 | 146.00 | 145.40 | -2.05 | -1.39 | 203.00 | 131.00 | 24,600 | 35.98 Lakh | 30 |
| 01 Jan, 2025 | 139.00 | 150.00 | 137.85 | 147.15 | 147.45 | 9.60 | 6.96 | 203.00 | 131.00 | 28,800 | 42.28 Lakh | 48 |
| 31 Dec, 2024 | 137.05 | 139.00 | 136.20 | 139.00 | 137.85 | -2.55 | -1.82 | 203.00 | 131.00 | 16,200 | 22.26 Lakh | 27 |
| 30 Dec, 2024 | 138.00 | 141.00 | 137.00 | 140.50 | 140.40 | 0.95 | 0.68 | 203.00 | 131.00 | 13,800 | 19.20 Lakh | 22 |
| 27 Dec, 2024 | 141.00 | 142.20 | 138.10 | 140.85 | 139.45 | -0.55 | -0.39 | 203.00 | 131.00 | 16,800 | 23.64 Lakh | 24 |
| 26 Dec, 2024 | 143.00 | 144.50 | 139.30 | 139.30 | 140.00 | -2.25 | -1.58 | 203.00 | 131.00 | 18,600 | 26.23 Lakh | 26 |
| 24 Dec, 2024 | 143.00 | 147.95 | 141.00 | 141.00 | 142.25 | 0.20 | 0.14 | 203.00 | 131.00 | 17,400 | 25.08 Lakh | 27 |
| 23 Dec, 2024 | 151.95 | 151.95 | 138.00 | 140.95 | 142.05 | -3.00 | -2.07 | 203.00 | 131.00 | 42,600 | 62.03 Lakh | 69 |
| 20 Dec, 2024 | 147.10 | 150.00 | 144.10 | 144.10 | 145.05 | -2.00 | -1.36 | 203.00 | 131.00 | 18,600 | 27.23 Lakh | 27 |
| 19 Dec, 2024 | 146.00 | 147.95 | 144.00 | 147.05 | 147.05 | -2.75 | -1.84 | 203.00 | 131.00 | 19,800 | 28.78 Lakh | 29 |
| 18 Dec, 2024 | 145.05 | 151.00 | 145.05 | 150.00 | 149.80 | 4.05 | 2.78 | 203.00 | 131.00 | 30,600 | 45.63 Lakh | 36 |
| 17 Dec, 2024 | 150.00 | 150.00 | 144.50 | 147.95 | 145.75 | -5.25 | -3.48 | 203.00 | 131.00 | 24,000 | 35.26 Lakh | 36 |
| 16 Dec, 2024 | 151.10 | 151.10 | 147.35 | 151.00 | 151.00 | 0.40 | 0.27 | 203.00 | 131.00 | 8,400 | 12.56 Lakh | 14 |
| 13 Dec, 2024 | 153.95 | 153.95 | 148.65 | 151.85 | 150.60 | -0.25 | -0.17 | 203.00 | 131.00 | 14,400 | 21.70 Lakh | 24 |
| 12 Dec, 2024 | 152.00 | 152.40 | 149.00 | 150.00 | 150.85 | -0.40 | -0.26 | 203.00 | 131.00 | 20,400 | 30.61 Lakh | 32 |