NSE: SPANDANA | Series: EQ
-
LTP
331.50
-8.10 (-2.39 %) -
Open
342.00
338.50 -
High
343.95
343.35 -
Low
329.70
337.00 -
Close
330.40
339.60 -
52W High
607.80
01 Jan, 1970 -
52W Low
329.70
20 Dec, 2024
Upper Circuit: 407.52
Lower Circuit: 271.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 342.00 | 343.95 | 329.70 | 331.50 | 330.40 | -9.20 | -2.71 | 607.80 | 329.70 | 294,993 | 9.92 Crore | 14,204 |
| 19 Dec, 2024 | 338.50 | 343.35 | 337.00 | 339.90 | 339.60 | -6.25 | -1.81 | 607.80 | 337.00 | 304,101 | 10.35 Crore | 16,382 |
| 18 Dec, 2024 | 365.00 | 365.00 | 344.25 | 346.05 | 345.85 | -17.90 | -4.92 | 607.80 | 344.25 | 566,326 | 19.86 Crore | 31,030 |
| 17 Dec, 2024 | 374.10 | 375.90 | 359.60 | 362.90 | 363.75 | -8.40 | -2.26 | 607.80 | 359.60 | 484,418 | 17.72 Crore | 21,667 |
| 16 Dec, 2024 | 380.90 | 383.95 | 370.80 | 373.20 | 372.15 | -1.80 | -0.48 | 607.80 | 362.15 | 208,391 | 7.81 Crore | 12,364 |
| 13 Dec, 2024 | 375.60 | 377.75 | 366.60 | 375.00 | 373.95 | 0.00 | 0 | 607.80 | 362.15 | 300,135 | 11.13 Crore | 15,938 |
| 12 Dec, 2024 | 386.80 | 387.80 | 373.00 | 374.50 | 373.95 | -10.80 | -2.81 | 607.80 | 362.15 | 251,539 | 9.52 Crore | 14,533 |
| 11 Dec, 2024 | 394.50 | 403.85 | 383.55 | 384.90 | 384.75 | -8.30 | -2.11 | 607.80 | 362.15 | 421,990 | 16.51 Crore | 17,317 |
| 10 Dec, 2024 | 390.40 | 397.00 | 389.80 | 394.25 | 393.05 | 5.40 | 1.39 | 607.80 | 362.15 | 292,082 | 11.48 Crore | 17,665 |
| 09 Dec, 2024 | 387.75 | 394.35 | 385.95 | 387.15 | 387.65 | 0.60 | 0.16 | 607.80 | 362.15 | 261,738 | 10.17 Crore | 12,268 |
| 06 Dec, 2024 | 394.50 | 394.90 | 384.50 | 388.65 | 387.05 | -11.55 | -2.9 | 607.80 | 362.15 | 509,285 | 19.83 Crore | 20,405 |
| 05 Dec, 2024 | 399.70 | 402.25 | 394.25 | 399.70 | 398.60 | 2.75 | 0.69 | 607.80 | 362.15 | 274,163 | 10.91 Crore | 12,809 |
| 04 Dec, 2024 | 404.20 | 411.55 | 392.30 | 396.00 | 395.85 | -4.35 | -1.09 | 607.80 | 362.15 | 294,776 | 11.76 Crore | 16,783 |
| 03 Dec, 2024 | 395.05 | 407.65 | 395.00 | 400.70 | 400.20 | 5.70 | 1.44 | 607.80 | 362.15 | 239,578 | 9.63 Crore | 16,644 |
| 02 Dec, 2024 | 399.30 | 399.30 | 391.05 | 394.70 | 394.50 | -1.75 | -0.44 | 607.80 | 362.15 | 171,309 | 6.76 Crore | 10,717 |
| 29 Nov, 2024 | 405.40 | 410.50 | 393.40 | 396.50 | 396.25 | -9.10 | -2.24 | 607.80 | 362.15 | 360,950 | 14.45 Crore | 16,946 |
| 28 Nov, 2024 | 387.50 | 409.00 | 383.90 | 404.50 | 405.35 | 22.10 | 5.77 | 607.80 | 362.15 | 658,299 | 26.41 Crore | 35,081 |
| 27 Nov, 2024 | 370.95 | 384.90 | 369.65 | 384.00 | 383.25 | 14.70 | 3.99 | 607.80 | 362.15 | 257,973 | 9.69 Crore | 15,632 |
| 26 Nov, 2024 | 367.30 | 373.60 | 367.00 | 369.90 | 368.55 | 1.25 | 0.34 | 607.80 | 362.15 | 133,066 | 4.92 Crore | 8,504 |
| 25 Nov, 2024 | 375.00 | 378.00 | 366.05 | 366.55 | 367.30 | 2.55 | 0.7 | 607.80 | 362.15 | 179,148 | 6.64 Crore | 10,687 |