NSE: SHREEOSFM | Series: SM
-
LTP
118.00
-7.80 (-6.2 %) -
Open
123.30
125.80 -
High
123.30
125.80 -
Low
118.00
125.80 -
Close
119.00
125.80 -
52W High
188.00
04 Oct, 2024 -
52W Low
118.00
10 Jan, 2025
Upper Circuit: 150.96
Lower Circuit: 100.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 123.30 | 123.30 | 118.00 | 118.00 | 119.00 | -6.80 | -5.41 | 188.00 | 118.00 | 23,000 | 27.77 Lakh | 20 |
| 09 Jan, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -0.20 | -0.16 | 188.00 | 123.00 | 1,000 | 1.26 Lakh | 1 |
| 08 Jan, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00 | 0 | 188.00 | 123.00 | 31,000 | 39.06 Lakh | 15 |
| 07 Jan, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00 | 0 | 188.00 | 123.00 | 6,000 | 7.56 Lakh | 6 |
| 06 Jan, 2025 | 128.60 | 129.00 | 126.00 | 126.00 | 126.00 | -2.60 | -2.02 | 188.00 | 123.00 | 10,000 | 12.75 Lakh | 10 |
| 03 Jan, 2025 | 128.00 | 130.50 | 128.00 | 128.60 | 128.60 | -1.05 | -0.81 | 188.00 | 123.00 | 15,000 | 19.41 Lakh | 14 |
| 02 Jan, 2025 | 124.10 | 133.20 | 124.00 | 129.00 | 129.65 | 0.65 | 0.5 | 188.00 | 123.00 | 38,000 | 48.90 Lakh | 28 |
| 01 Jan, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 0.85 | 0.66 | 188.00 | 123.00 | 43,000 | 55.90 Lakh | 33 |
| 31 Dec, 2024 | 123.80 | 130.00 | 123.10 | 130.00 | 128.15 | 4.30 | 3.47 | 188.00 | 123.00 | 25,000 | 31.87 Lakh | 25 |
| 30 Dec, 2024 | 125.00 | 125.05 | 123.00 | 123.00 | 123.85 | -1.15 | -0.92 | 188.00 | 123.00 | 26,000 | 32.35 Lakh | 25 |
| 27 Dec, 2024 | 128.05 | 128.05 | 123.20 | 123.20 | 125.00 | -4.95 | -3.81 | 188.00 | 123.20 | 18,000 | 22.73 Lakh | 15 |
| 26 Dec, 2024 | 124.00 | 130.00 | 124.00 | 129.95 | 129.95 | -2.05 | -1.55 | 188.00 | 124.00 | 42,000 | 52.85 Lakh | 36 |
| 24 Dec, 2024 | 127.50 | 132.05 | 125.00 | 132.00 | 132.00 | 1.00 | 0.76 | 188.00 | 125.00 | 13,000 | 16.85 Lakh | 13 |
| 23 Dec, 2024 | 135.90 | 135.90 | 131.00 | 131.00 | 131.00 | -2.50 | -1.87 | 188.00 | 130.00 | 4,000 | 5.32 Lakh | 4 |
| 20 Dec, 2024 | 133.00 | 135.60 | 131.20 | 133.50 | 133.50 | -0.50 | -0.37 | 188.00 | 130.00 | 14,000 | 18.68 Lakh | 14 |
| 19 Dec, 2024 | 134.95 | 135.00 | 133.50 | 133.50 | 134.00 | 4.00 | 3.08 | 188.00 | 130.00 | 10,000 | 13.43 Lakh | 10 |
| 18 Dec, 2024 | 137.30 | 138.80 | 130.00 | 130.00 | 130.00 | -7.30 | -5.32 | 188.00 | 130.00 | 14,000 | 18.65 Lakh | 14 |
| 17 Dec, 2024 | 135.05 | 137.40 | 135.05 | 137.30 | 137.30 | 0.60 | 0.44 | 188.00 | 130.00 | 7,000 | 9.58 Lakh | 7 |
| 16 Dec, 2024 | 135.00 | 140.95 | 135.00 | 136.70 | 136.70 | -2.55 | -1.83 | 188.00 | 130.00 | 7,000 | 9.59 Lakh | 7 |
| 13 Dec, 2024 | 139.00 | 141.90 | 135.30 | 139.25 | 139.25 | 4.25 | 3.15 | 188.00 | 130.00 | 43,000 | 60.08 Lakh | 20 |
| 12 Dec, 2024 | 134.95 | 138.00 | 134.95 | 135.00 | 135.00 | 5.00 | 3.85 | 188.00 | 130.00 | 9,000 | 12.26 Lakh | 9 |