NSE: SMLISUZU | Series: EQ
-
LTP
1,635.00
-4.45 (-0.27 %) -
Open
1,620.00
1,679.00 -
High
1,693.45
1,694.00 -
Low
1,610.00
1,621.40 -
Close
1,629.50
1,639.45 -
52W High
1,959.00
01 Oct, 2024 -
52W Low
1,028.40
28 Feb, 2025
Upper Circuit: 1,967.34
Lower Circuit: 1,311.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,620.00 | 1,693.45 | 1,610.00 | 1,635.00 | 1,629.50 | -9.95 | -0.61 | 1,959.00 | 1,028.40 | 36,421 | 5.98 Crore | 4,197 |
| 02 Apr, 2025 | 1,679.00 | 1,694.00 | 1,621.40 | 1,635.05 | 1,639.45 | -42.60 | -2.53 | 1,959.00 | 1,028.40 | 42,863 | 7.09 Crore | 3,705 |
| 01 Apr, 2025 | 1,555.05 | 1,724.55 | 1,504.10 | 1,676.90 | 1,682.05 | 114.25 | 7.29 | 1,959.00 | 1,028.40 | 141,363 | 23.19 Crore | 9,305 |
| 28 Mar, 2025 | 1,579.45 | 1,618.70 | 1,550.10 | 1,570.00 | 1,567.80 | 10.75 | 0.69 | 1,959.00 | 1,028.40 | 35,802 | 5.67 Crore | 3,343 |
| 27 Mar, 2025 | 1,620.00 | 1,631.90 | 1,540.05 | 1,557.70 | 1,557.05 | -75.00 | -4.6 | 1,959.00 | 1,028.40 | 45,585 | 7.22 Crore | 4,598 |
| 26 Mar, 2025 | 1,675.00 | 1,710.00 | 1,605.20 | 1,640.00 | 1,632.05 | 23.20 | 1.44 | 1,959.00 | 1,028.40 | 209,005 | 34.57 Crore | 14,536 |
| 25 Mar, 2025 | 1,710.70 | 1,710.70 | 1,600.00 | 1,603.95 | 1,608.85 | -116.85 | -6.77 | 1,959.00 | 1,028.40 | 92,668 | 15.35 Crore | 8,590 |
| 24 Mar, 2025 | 1,673.00 | 1,787.00 | 1,599.90 | 1,703.00 | 1,725.70 | 73.80 | 4.47 | 1,959.00 | 1,028.40 | 723,274 | 123.79 Crore | 39,729 |
| 21 Mar, 2025 | 1,424.35 | 1,699.00 | 1,416.60 | 1,680.00 | 1,651.90 | 220.90 | 15.44 | 1,959.00 | 1,028.40 | 396,412 | 62.09 Crore | 43,968 |
| 20 Mar, 2025 | 1,242.10 | 1,468.00 | 1,240.05 | 1,410.00 | 1,431.00 | 188.90 | 15.21 | 1,959.00 | 1,028.40 | 265,295 | 36.84 Crore | 33,280 |
| 19 Mar, 2025 | 1,145.00 | 1,258.00 | 1,145.00 | 1,249.05 | 1,242.10 | 96.85 | 8.46 | 1,959.00 | 1,028.40 | 41,797 | 5.10 Crore | 4,230 |
| 18 Mar, 2025 | 1,103.80 | 1,157.15 | 1,103.80 | 1,140.05 | 1,145.25 | 41.45 | 3.76 | 1,959.00 | 1,028.40 | 27,225 | 3.11 Crore | 3,306 |
| 17 Mar, 2025 | 1,114.95 | 1,120.45 | 1,091.00 | 1,091.75 | 1,103.80 | -0.35 | -0.03 | 1,959.00 | 1,028.40 | 19,902 | 2.20 Crore | 1,633 |
| 13 Mar, 2025 | 1,131.95 | 1,169.85 | 1,094.00 | 1,106.20 | 1,104.15 | -23.35 | -2.07 | 1,959.00 | 1,028.40 | 27,185 | 3.04 Crore | 2,893 |
| 12 Mar, 2025 | 1,128.85 | 1,154.95 | 1,116.15 | 1,122.05 | 1,127.50 | -1.35 | -0.12 | 1,959.00 | 1,028.40 | 28,012 | 3.18 Crore | 3,135 |
| 11 Mar, 2025 | 1,160.00 | 1,187.30 | 1,116.20 | 1,142.00 | 1,128.85 | -42.30 | -3.61 | 1,959.00 | 1,028.40 | 23,260 | 2.67 Crore | 2,880 |
| 10 Mar, 2025 | 1,245.10 | 1,259.95 | 1,152.10 | 1,158.15 | 1,171.15 | -91.25 | -7.23 | 1,959.00 | 1,028.40 | 18,607 | 2.24 Crore | 2,178 |
| 07 Mar, 2025 | 1,226.00 | 1,266.40 | 1,216.25 | 1,265.00 | 1,262.40 | 36.40 | 2.97 | 1,959.00 | 1,028.40 | 15,300 | 1.92 Crore | 2,648 |
| 06 Mar, 2025 | 1,193.95 | 1,283.00 | 1,186.05 | 1,224.80 | 1,226.00 | 35.60 | 2.99 | 1,959.00 | 1,028.40 | 31,458 | 3.89 Crore | 4,979 |
| 05 Mar, 2025 | 1,132.15 | 1,199.00 | 1,132.15 | 1,189.95 | 1,190.40 | 42.05 | 3.66 | 1,959.00 | 1,028.40 | 17,724 | 2.10 Crore | 2,690 |
| 04 Mar, 2025 | 1,100.00 | 1,164.00 | 1,100.00 | 1,152.00 | 1,148.35 | 20.40 | 1.81 | 1,959.00 | 1,028.40 | 35,895 | 4.11 Crore | 5,147 |