NSE: SHIVALIK | Series: EQ
-
LTP
787.00
-12.05 (-1.51 %) -
Open
814.00
810.00 -
High
814.00
824.70 -
Low
775.35
795.50 -
Close
784.10
799.05 -
52W High
872.50
16 Dec, 2024 -
52W Low
500.00
13 Nov, 2024
Upper Circuit: 958.86
Lower Circuit: 639.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 814.00 | 814.00 | 775.35 | 787.00 | 784.10 | -14.95 | -1.87 | 872.50 | 500.00 | 34,846 | 2.75 Crore | 2,093 |
| 19 Dec, 2024 | 810.00 | 824.70 | 795.50 | 795.50 | 799.05 | -7.25 | -0.9 | 872.50 | 500.00 | 51,573 | 4.16 Crore | 2,288 |
| 18 Dec, 2024 | 815.30 | 832.95 | 801.55 | 805.00 | 806.30 | -8.95 | -1.1 | 872.50 | 500.00 | 56,658 | 4.63 Crore | 2,717 |
| 17 Dec, 2024 | 853.05 | 854.55 | 802.20 | 811.20 | 815.25 | -34.20 | -4.03 | 872.50 | 500.00 | 76,769 | 6.34 Crore | 4,069 |
| 16 Dec, 2024 | 807.95 | 872.50 | 803.15 | 851.85 | 849.45 | 50.80 | 6.36 | 872.50 | 500.00 | 271,807 | 22.82 Crore | 12,671 |
| 13 Dec, 2024 | 744.95 | 817.50 | 716.25 | 800.10 | 798.65 | 58.20 | 7.86 | 852.10 | 500.00 | 306,271 | 23.83 Crore | 13,999 |
| 12 Dec, 2024 | 745.00 | 749.45 | 735.00 | 737.00 | 740.45 | -4.75 | -0.64 | 852.10 | 500.00 | 77,440 | 5.73 Crore | 1,440 |
| 11 Dec, 2024 | 778.00 | 778.00 | 738.00 | 740.00 | 745.20 | -12.65 | -1.67 | 852.10 | 500.00 | 77,512 | 5.80 Crore | 2,405 |
| 10 Dec, 2024 | 781.85 | 790.00 | 755.00 | 760.00 | 757.85 | -19.00 | -2.45 | 852.10 | 500.00 | 83,659 | 6.48 Crore | 3,200 |
| 09 Dec, 2024 | 789.95 | 796.50 | 772.05 | 772.05 | 776.85 | -10.70 | -1.36 | 852.10 | 500.00 | 123,974 | 9.69 Crore | 4,323 |
| 06 Dec, 2024 | 820.10 | 834.10 | 776.95 | 785.00 | 787.55 | -39.20 | -4.74 | 852.10 | 500.00 | 145,690 | 11.63 Crore | 7,646 |
| 05 Dec, 2024 | 824.20 | 852.10 | 795.00 | 833.00 | 826.75 | 15.15 | 1.87 | 852.10 | 500.00 | 343,500 | 28.44 Crore | 12,403 |
| 04 Dec, 2024 | 709.20 | 827.00 | 696.05 | 825.00 | 811.60 | 101.10 | 14.23 | 827.00 | 500.00 | 1,314,350 | 102.36 Crore | 54,685 |
| 03 Dec, 2024 | 640.00 | 718.00 | 640.00 | 698.35 | 710.50 | 103.70 | 17.09 | 718.00 | 500.00 | 1,200,991 | 83.18 Crore | 35,364 |
| 02 Dec, 2024 | 573.00 | 610.00 | 573.00 | 605.30 | 606.80 | 23.00 | 3.94 | 649.00 | 500.00 | 36,484 | 2.18 Crore | 2,942 |
| 29 Nov, 2024 | 592.80 | 594.70 | 569.45 | 577.00 | 583.80 | -4.35 | -0.74 | 649.00 | 500.00 | 29,419 | 1.71 Crore | 1,741 |
| 28 Nov, 2024 | 594.80 | 599.00 | 570.00 | 581.00 | 588.15 | 0.25 | 0.04 | 649.00 | 500.00 | 16,459 | 95.89 Lakh | 1,127 |
| 27 Nov, 2024 | 570.00 | 597.00 | 560.00 | 584.00 | 587.90 | 25.30 | 4.5 | 649.00 | 500.00 | 34,016 | 1.98 Crore | 2,357 |
| 26 Nov, 2024 | 533.10 | 583.50 | 527.00 | 577.00 | 562.60 | 29.50 | 5.53 | 649.00 | 500.00 | 27,645 | 1.53 Crore | 1,793 |
| 25 Nov, 2024 | 548.30 | 548.30 | 523.80 | 537.00 | 533.10 | -12.75 | -2.34 | 649.00 | 500.00 | 12,350 | 66.32 Lakh | 795 |