NSE: SHAREINDIA | Series: EQ
-
LTP
168.00
-0.60 (-0.36 %) -
Open
167.00
168.50 -
High
170.55
170.11 -
Low
166.99
163.46 -
Close
167.58
168.60 -
52W High
344.80
25 Sep, 2024 -
52W Low
160.85
27 Mar, 2025
Upper Circuit: 202.32
Lower Circuit: 134.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 167.00 | 170.55 | 166.99 | 168.00 | 167.58 | -1.02 | -0.6 | 344.80 | 160.85 | 323,111 | 5.43 Crore | 9,378 |
| 02 Apr, 2025 | 168.50 | 170.11 | 163.46 | 169.24 | 168.60 | 0.64 | 0.38 | 344.80 | 160.85 | 270,984 | 4.55 Crore | 9,514 |
| 01 Apr, 2025 | 164.00 | 170.71 | 163.20 | 167.28 | 167.96 | 2.78 | 1.68 | 344.80 | 160.85 | 356,985 | 6.00 Crore | 11,946 |
| 28 Mar, 2025 | 170.24 | 173.72 | 163.82 | 164.00 | 165.18 | -5.06 | -2.97 | 344.80 | 160.85 | 747,676 | 12.49 Crore | 26,608 |
| 27 Mar, 2025 | 161.99 | 173.34 | 160.85 | 169.80 | 170.24 | 7.18 | 4.4 | 344.80 | 160.85 | 1,911,929 | 31.90 Crore | 42,082 |
| 26 Mar, 2025 | 172.00 | 173.41 | 161.50 | 162.99 | 163.06 | -8.79 | -5.11 | 344.80 | 161.00 | 1,070,778 | 17.66 Crore | 21,359 |
| 25 Mar, 2025 | 180.81 | 182.00 | 171.05 | 171.63 | 171.85 | -9.45 | -5.21 | 344.80 | 161.00 | 656,094 | 11.48 Crore | 20,837 |
| 24 Mar, 2025 | 180.39 | 184.00 | 177.74 | 179.90 | 181.30 | 2.73 | 1.53 | 344.80 | 161.00 | 1,137,541 | 20.50 Crore | 23,623 |
| 21 Mar, 2025 | 178.78 | 185.90 | 176.47 | 179.28 | 178.57 | 1.59 | 0.9 | 344.80 | 161.00 | 970,967 | 17.45 Crore | 25,871 |
| 20 Mar, 2025 | 176.23 | 180.54 | 175.54 | 177.00 | 176.98 | 0.75 | 0.43 | 344.80 | 161.00 | 837,622 | 14.91 Crore | 26,262 |
| 19 Mar, 2025 | 172.94 | 178.50 | 172.30 | 175.30 | 176.23 | 2.34 | 1.35 | 344.80 | 161.00 | 543,087 | 9.60 Crore | 13,773 |
| 18 Mar, 2025 | 164.00 | 175.87 | 164.00 | 173.40 | 173.89 | 10.73 | 6.58 | 344.80 | 161.00 | 767,813 | 13.22 Crore | 18,221 |
| 17 Mar, 2025 | 167.50 | 169.59 | 161.55 | 164.05 | 163.16 | -3.60 | -2.16 | 344.80 | 161.00 | 487,096 | 8.01 Crore | 14,879 |
| 13 Mar, 2025 | 167.28 | 168.89 | 162.00 | 166.75 | 166.76 | 0.17 | 0.1 | 344.80 | 161.00 | 558,764 | 9.28 Crore | 15,732 |
| 12 Mar, 2025 | 174.99 | 175.90 | 165.55 | 167.40 | 166.59 | -8.38 | -4.79 | 344.80 | 161.00 | 567,832 | 9.56 Crore | 13,951 |
| 11 Mar, 2025 | 175.01 | 177.00 | 161.00 | 174.30 | 174.97 | -0.29 | -0.17 | 344.80 | 161.00 | 640,368 | 11.09 Crore | 20,706 |
| 10 Mar, 2025 | 185.95 | 187.90 | 174.50 | 175.25 | 175.26 | -10.66 | -5.73 | 344.80 | 170.11 | 739,412 | 13.31 Crore | 14,990 |
| 07 Mar, 2025 | 186.95 | 189.00 | 184.70 | 184.95 | 185.92 | -0.96 | -0.51 | 344.80 | 170.11 | 648,283 | 12.07 Crore | 17,412 |
| 06 Mar, 2025 | 188.95 | 189.90 | 183.16 | 185.35 | 186.88 | 1.44 | 0.78 | 344.80 | 170.11 | 386,380 | 7.20 Crore | 15,438 |
| 05 Mar, 2025 | 179.98 | 186.75 | 175.90 | 184.20 | 185.44 | 8.50 | 4.8 | 344.80 | 170.11 | 411,677 | 7.52 Crore | 14,833 |
| 04 Mar, 2025 | 177.01 | 183.02 | 173.79 | 176.95 | 176.94 | -2.29 | -1.28 | 344.80 | 170.11 | 503,254 | 8.98 Crore | 20,226 |