NSE: SAREGAMA | Series: EQ
-
LTP
543.50
8.25 (1.54 %) -
Open
543.00
540.00 -
High
550.50
540.00 -
Low
539.85
526.50 -
Close
543.00
535.25 -
52W High
688.90
01 Oct, 2024 -
52W Low
417.40
03 Mar, 2025
Upper Circuit: 642.30
Lower Circuit: 428.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 543.00 | 550.50 | 539.85 | 543.50 | 543.00 | 7.75 | 1.45 | 688.90 | 417.40 | 126,004 | 6.86 Crore | 9,927 |
| 09 May, 2025 | 540.00 | 540.00 | 526.50 | 532.65 | 535.25 | -11.80 | -2.16 | 688.90 | 417.40 | 148,969 | 7.95 Crore | 14,524 |
| 08 May, 2025 | 538.80 | 552.00 | 528.05 | 545.90 | 547.05 | 12.45 | 2.33 | 688.90 | 417.40 | 436,638 | 23.64 Crore | 21,937 |
| 07 May, 2025 | 520.00 | 538.75 | 519.95 | 531.10 | 534.60 | 1.50 | 0.28 | 688.90 | 417.40 | 182,633 | 9.72 Crore | 14,078 |
| 06 May, 2025 | 540.00 | 540.00 | 519.80 | 534.25 | 533.10 | -7.80 | -1.44 | 688.90 | 417.40 | 267,293 | 14.15 Crore | 12,365 |
| 05 May, 2025 | 534.50 | 542.90 | 524.20 | 540.00 | 540.90 | 8.10 | 1.52 | 688.90 | 417.40 | 267,021 | 14.30 Crore | 17,513 |
| 02 May, 2025 | 524.05 | 536.25 | 517.10 | 534.60 | 532.80 | 8.75 | 1.67 | 688.90 | 417.40 | 197,872 | 10.42 Crore | 20,014 |
| 30 Apr, 2025 | 560.35 | 561.00 | 520.30 | 522.00 | 524.05 | -36.30 | -6.48 | 688.90 | 417.40 | 392,183 | 21.00 Crore | 28,374 |
| 29 Apr, 2025 | 564.00 | 564.50 | 546.80 | 560.90 | 560.35 | 4.25 | 0.76 | 688.90 | 417.40 | 224,837 | 12.51 Crore | 16,111 |
| 28 Apr, 2025 | 540.00 | 560.50 | 537.60 | 554.30 | 556.10 | 10.10 | 1.85 | 688.90 | 417.40 | 283,832 | 15.64 Crore | 24,038 |
| 25 Apr, 2025 | 550.70 | 565.00 | 530.55 | 546.05 | 546.00 | 1.45 | 0.27 | 688.90 | 417.40 | 724,848 | 39.71 Crore | 44,866 |
| 24 Apr, 2025 | 565.00 | 569.95 | 542.05 | 544.00 | 544.55 | -21.00 | -3.71 | 688.90 | 417.40 | 235,912 | 13.05 Crore | 15,282 |