NSE: SHAREINDIA | Series: EQ
-
LTP
302.65
6.25 (2.11 %) -
Open
298.00
316.50 -
High
312.20
318.65 -
Low
296.80
293.25 -
Close
303.80
296.40 -
52W High
344.80
25 Sep, 2024 -
52W Low
261.10
21 Nov, 2024
Upper Circuit: 355.68
Lower Circuit: 237.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 298.00 | 312.20 | 296.80 | 302.65 | 303.80 | 7.40 | 2.5 | 344.80 | 261.10 | 1,167,729 | 35.70 Crore | 25,953 |
| 20 Dec, 2024 | 316.50 | 318.65 | 293.25 | 296.50 | 296.40 | -18.60 | -5.9 | 344.80 | 261.10 | 1,247,363 | 38.18 Crore | 32,409 |
| 19 Dec, 2024 | 305.00 | 319.95 | 302.00 | 314.45 | 315.00 | 5.30 | 1.71 | 344.80 | 261.10 | 3,323,096 | 103.86 Crore | 45,567 |
| 18 Dec, 2024 | 307.90 | 313.85 | 306.70 | 308.45 | 309.70 | 2.15 | 0.7 | 344.80 | 261.10 | 1,039,352 | 32.28 Crore | 18,240 |
| 17 Dec, 2024 | 316.00 | 333.20 | 306.15 | 308.00 | 307.55 | -5.65 | -1.8 | 344.80 | 261.10 | 7,613,367 | 236.39 Crore | 57,805 |
| 16 Dec, 2024 | 302.85 | 314.60 | 299.05 | 312.35 | 313.20 | 11.70 | 3.88 | 344.80 | 261.10 | 1,864,390 | 57.37 Crore | 26,836 |
| 13 Dec, 2024 | 294.00 | 303.85 | 285.00 | 297.60 | 301.50 | 7.25 | 2.46 | 344.80 | 261.10 | 679,405 | 20.19 Crore | 21,745 |
| 12 Dec, 2024 | 301.50 | 302.70 | 293.05 | 293.25 | 294.25 | -6.35 | -2.11 | 344.80 | 261.10 | 283,463 | 8.43 Crore | 7,302 |
| 11 Dec, 2024 | 297.30 | 304.00 | 293.30 | 300.75 | 300.60 | 4.35 | 1.47 | 344.80 | 261.10 | 388,031 | 11.63 Crore | 9,413 |
| 10 Dec, 2024 | 305.00 | 305.00 | 295.10 | 296.00 | 296.25 | -2.95 | -0.99 | 344.80 | 261.10 | 156,297 | 4.66 Crore | 5,543 |
| 09 Dec, 2024 | 298.85 | 305.00 | 296.00 | 299.90 | 299.20 | 3.20 | 1.08 | 344.80 | 261.10 | 265,450 | 7.97 Crore | 7,843 |
| 06 Dec, 2024 | 302.10 | 305.65 | 294.55 | 296.50 | 296.00 | -8.80 | -2.89 | 344.80 | 261.10 | 389,568 | 11.68 Crore | 10,821 |
| 05 Dec, 2024 | 297.95 | 307.00 | 296.95 | 303.00 | 304.80 | 7.65 | 2.57 | 344.80 | 261.10 | 684,768 | 20.75 Crore | 18,540 |
| 04 Dec, 2024 | 302.00 | 304.70 | 295.65 | 296.95 | 297.15 | -3.15 | -1.05 | 344.80 | 261.10 | 273,750 | 8.20 Crore | 10,451 |
| 03 Dec, 2024 | 288.00 | 301.00 | 286.10 | 299.40 | 300.30 | 12.75 | 4.43 | 344.80 | 261.10 | 617,796 | 18.19 Crore | 14,295 |
| 02 Dec, 2024 | 290.00 | 290.00 | 285.20 | 287.60 | 287.55 | -2.45 | -0.84 | 344.80 | 261.10 | 478,503 | 13.76 Crore | 11,945 |
| 29 Nov, 2024 | 282.55 | 290.65 | 280.30 | 289.00 | 290.00 | 8.40 | 2.98 | 344.80 | 261.10 | 347,381 | 9.95 Crore | 8,212 |
| 28 Nov, 2024 | 289.60 | 290.05 | 280.75 | 281.15 | 281.60 | -8.05 | -2.78 | 344.80 | 261.10 | 390,893 | 11.12 Crore | 10,872 |
| 27 Nov, 2024 | 286.50 | 290.40 | 280.00 | 289.75 | 289.65 | 4.30 | 1.51 | 344.80 | 261.10 | 447,341 | 12.77 Crore | 8,344 |
| 26 Nov, 2024 | 282.55 | 286.80 | 279.00 | 284.50 | 285.35 | 2.45 | 0.87 | 344.80 | 261.10 | 307,581 | 8.74 Crore | 7,470 |
| 25 Nov, 2024 | 277.50 | 286.65 | 273.75 | 283.00 | 282.90 | 9.80 | 3.59 | 344.80 | 261.10 | 1,057,744 | 29.62 Crore | 18,764 |