NSE: SAREGAMA | Series: EQ
-
LTP
506.50
-8.35 (-1.62 %) -
Open
512.30
513.70 -
High
518.35
537.00 -
Low
501.50
510.00 -
Close
506.30
514.85 -
52W High
688.90
01 Oct, 2024 -
52W Low
417.40
03 Mar, 2025
Upper Circuit: 617.82
Lower Circuit: 411.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 512.30 | 518.35 | 501.50 | 506.50 | 506.30 | -8.55 | -1.66 | 688.90 | 417.40 | 279,926 | 14.25 Crore | 17,384 |
| 02 Apr, 2025 | 513.70 | 537.00 | 510.00 | 513.00 | 514.85 | -1.40 | -0.27 | 688.90 | 417.40 | 461,760 | 24.11 Crore | 27,535 |
| 01 Apr, 2025 | 512.50 | 520.00 | 509.55 | 516.50 | 516.25 | 4.60 | 0.9 | 688.90 | 417.40 | 107,531 | 5.55 Crore | 9,706 |
| 28 Mar, 2025 | 514.50 | 522.00 | 508.05 | 512.00 | 511.65 | -0.80 | -0.16 | 688.90 | 417.40 | 225,454 | 11.64 Crore | 17,135 |
| 27 Mar, 2025 | 507.00 | 522.00 | 496.25 | 500.00 | 512.45 | 4.90 | 0.97 | 688.90 | 417.40 | 353,822 | 18.20 Crore | 24,218 |
| 26 Mar, 2025 | 517.25 | 540.00 | 503.45 | 510.00 | 507.55 | -13.10 | -2.52 | 688.90 | 417.40 | 430,472 | 22.11 Crore | 26,474 |
| 25 Mar, 2025 | 518.35 | 524.30 | 502.50 | 517.70 | 520.65 | 6.10 | 1.19 | 688.90 | 417.40 | 591,235 | 30.33 Crore | 31,273 |
| 24 Mar, 2025 | 517.40 | 520.95 | 508.05 | 512.10 | 514.55 | 6.30 | 1.24 | 688.90 | 417.40 | 561,347 | 28.88 Crore | 24,762 |
| 21 Mar, 2025 | 515.15 | 533.00 | 505.10 | 507.60 | 508.25 | -8.70 | -1.68 | 688.90 | 417.40 | 612,446 | 31.67 Crore | 32,175 |
| 20 Mar, 2025 | 503.10 | 525.00 | 503.10 | 517.00 | 516.95 | 14.65 | 2.92 | 688.90 | 417.40 | 762,037 | 39.44 Crore | 45,310 |
| 19 Mar, 2025 | 498.05 | 506.60 | 492.80 | 502.00 | 502.30 | 2.60 | 0.52 | 688.90 | 417.40 | 322,685 | 16.19 Crore | 19,915 |
| 18 Mar, 2025 | 489.90 | 502.95 | 486.70 | 500.00 | 499.70 | 13.00 | 2.67 | 688.90 | 417.40 | 254,640 | 12.68 Crore | 16,669 |
| 17 Mar, 2025 | 490.25 | 499.00 | 484.85 | 487.00 | 486.70 | -8.30 | -1.68 | 688.90 | 417.40 | 327,667 | 16.13 Crore | 30,435 |
| 13 Mar, 2025 | 481.95 | 497.85 | 477.30 | 496.00 | 495.00 | 16.00 | 3.34 | 688.90 | 417.40 | 417,175 | 20.42 Crore | 32,198 |
| 12 Mar, 2025 | 484.55 | 488.00 | 473.55 | 478.00 | 479.00 | -5.55 | -1.15 | 688.90 | 417.40 | 271,081 | 12.98 Crore | 20,725 |
| 11 Mar, 2025 | 478.75 | 494.85 | 470.45 | 488.00 | 484.55 | -1.50 | -0.31 | 688.90 | 417.40 | 380,062 | 18.50 Crore | 31,484 |
| 10 Mar, 2025 | 490.05 | 509.90 | 480.20 | 481.00 | 486.05 | -4.85 | -0.99 | 688.90 | 417.40 | 508,201 | 25.04 Crore | 43,499 |
| 07 Mar, 2025 | 475.95 | 502.80 | 474.60 | 489.00 | 490.90 | 12.45 | 2.6 | 688.90 | 417.40 | 494,598 | 24.28 Crore | 32,542 |
| 06 Mar, 2025 | 476.05 | 484.00 | 473.00 | 478.50 | 478.45 | 1.20 | 0.25 | 688.90 | 417.40 | 284,178 | 13.59 Crore | 22,538 |
| 05 Mar, 2025 | 470.10 | 479.20 | 462.00 | 476.90 | 477.25 | 11.85 | 2.55 | 688.90 | 417.40 | 302,875 | 14.26 Crore | 20,118 |
| 04 Mar, 2025 | 448.05 | 475.95 | 433.15 | 468.00 | 465.40 | 17.00 | 3.79 | 688.90 | 417.40 | 718,178 | 33.32 Crore | 42,962 |