NSE: SHREEKARNI | Series: SM
-
LTP
811.65
38.65 (5 %) -
Open
811.65
735.00 -
High
811.65
773.00 -
Low
791.50
735.00 -
Close
811.65
773.00 -
52W High
811.65
10 Jan, 2025 -
52W Low
490.35
21 Nov, 2024
Upper Circuit: 927.60
Lower Circuit: 618.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 811.65 | 811.65 | 791.50 | 811.65 | 811.65 | 38.65 | 5 | 811.65 | 490.35 | 55,500 | 4.48 Crore | 197 |
| 09 Jan, 2025 | 735.00 | 773.00 | 735.00 | 773.00 | 773.00 | 36.80 | 5 | 807.00 | 490.35 | 38,250 | 2.93 Crore | 180 |
| 08 Jan, 2025 | 715.00 | 740.00 | 701.00 | 735.00 | 736.20 | 27.75 | 3.92 | 807.00 | 490.35 | 10,800 | 78.49 Lakh | 66 |
| 07 Jan, 2025 | 694.75 | 712.00 | 690.55 | 712.00 | 708.45 | 22.20 | 3.23 | 807.00 | 490.35 | 14,700 | 1.04 Crore | 71 |
| 06 Jan, 2025 | 738.00 | 738.00 | 670.60 | 681.00 | 686.25 | -17.50 | -2.49 | 807.00 | 490.35 | 9,600 | 67.37 Lakh | 53 |
| 03 Jan, 2025 | 679.00 | 713.55 | 666.00 | 713.55 | 703.75 | 24.15 | 3.55 | 807.00 | 490.35 | 7,200 | 49.82 Lakh | 41 |
| 02 Jan, 2025 | 674.00 | 679.75 | 655.00 | 679.75 | 679.60 | 10.85 | 1.62 | 807.00 | 490.35 | 2,700 | 18.06 Lakh | 18 |
| 01 Jan, 2025 | 655.00 | 674.00 | 655.00 | 674.00 | 668.75 | 6.80 | 1.03 | 807.00 | 490.35 | 8,250 | 55.09 Lakh | 31 |
| 31 Dec, 2024 | 641.00 | 668.50 | 620.00 | 654.00 | 661.95 | 14.85 | 2.29 | 807.00 | 490.35 | 5,100 | 33.12 Lakh | 32 |
| 30 Dec, 2024 | 639.50 | 660.00 | 626.00 | 660.00 | 647.10 | 7.60 | 1.19 | 807.00 | 490.35 | 3,150 | 20.23 Lakh | 20 |
| 27 Dec, 2024 | 620.00 | 644.00 | 592.00 | 644.00 | 639.50 | 19.50 | 3.15 | 807.00 | 490.35 | 15,150 | 95.53 Lakh | 46 |
| 26 Dec, 2024 | 673.90 | 673.90 | 620.00 | 620.00 | 620.00 | -21.90 | -3.41 | 807.00 | 490.35 | 3,450 | 22.62 Lakh | 20 |
| 24 Dec, 2024 | 630.00 | 641.90 | 621.00 | 641.90 | 641.90 | 30.55 | 5 | 807.00 | 490.35 | 6,000 | 38.05 Lakh | 36 |
| 23 Dec, 2024 | 607.00 | 620.00 | 607.00 | 610.00 | 611.35 | 11.35 | 1.89 | 807.00 | 490.35 | 1,950 | 11.95 Lakh | 10 |
| 20 Dec, 2024 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | -10.00 | -1.64 | 807.00 | 490.35 | 1,650 | 10.06 Lakh | 11 |
| 19 Dec, 2024 | 600.00 | 612.00 | 588.85 | 610.00 | 610.00 | -9.85 | -1.59 | 807.00 | 490.35 | 8,700 | 52.19 Lakh | 43 |
| 18 Dec, 2024 | 652.45 | 665.00 | 619.85 | 619.85 | 619.85 | -32.60 | -5 | 807.00 | 490.35 | 3,450 | 21.58 Lakh | 22 |
| 17 Dec, 2024 | 680.00 | 680.00 | 652.40 | 652.40 | 652.45 | -34.25 | -4.99 | 807.00 | 490.35 | 14,250 | 93.45 Lakh | 73 |
| 16 Dec, 2024 | 714.95 | 714.95 | 680.00 | 680.00 | 686.70 | -4.65 | -0.67 | 807.00 | 490.35 | 6,900 | 48.02 Lakh | 32 |
| 13 Dec, 2024 | 700.00 | 718.95 | 690.00 | 691.00 | 691.35 | 2.30 | 0.33 | 807.00 | 490.35 | 4,800 | 33.52 Lakh | 31 |
| 12 Dec, 2024 | 686.95 | 689.05 | 686.00 | 689.05 | 689.05 | 32.80 | 5 | 807.00 | 490.35 | 9,900 | 68.20 Lakh | 47 |