NSE: SPARC | Series: EQ
-
LTP
205.85
-8.64 (-4.03 %) -
Open
215.96
215.95 -
High
218.39
216.60 -
Low
205.15
212.62 -
Close
206.37
214.49 -
52W High
241.00
16 Dec, 2024 -
52W Low
189.75
21 Nov, 2024
Upper Circuit: 257.39
Lower Circuit: 171.59
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 215.96 | 218.39 | 205.15 | 205.85 | 206.37 | -8.12 | -3.79 | 241.00 | 189.75 | 857,459 | 18.16 Crore | 26,253 |
| 19 Dec, 2024 | 215.95 | 216.60 | 212.62 | 214.00 | 214.49 | -3.51 | -1.61 | 241.00 | 189.75 | 1,019,302 | 21.85 Crore | 29,245 |
| 18 Dec, 2024 | 222.66 | 224.00 | 216.15 | 218.01 | 218.00 | -5.32 | -2.38 | 241.00 | 189.75 | 1,376,449 | 30.26 Crore | 33,871 |
| 17 Dec, 2024 | 231.80 | 234.00 | 222.00 | 222.01 | 223.32 | -7.39 | -3.2 | 241.00 | 189.75 | 2,928,981 | 66.73 Crore | 54,909 |
| 16 Dec, 2024 | 214.75 | 241.00 | 214.30 | 229.01 | 230.71 | 18.74 | 8.84 | 241.00 | 189.75 | 22,298,754 | 519.97 Crore | 189,518 |
| 13 Dec, 2024 | 215.00 | 215.23 | 208.76 | 211.11 | 211.97 | -3.26 | -1.51 | 223.94 | 189.75 | 284,610 | 6.01 Crore | 9,538 |
| 12 Dec, 2024 | 217.08 | 222.00 | 211.86 | 213.99 | 215.23 | -1.85 | -0.85 | 223.94 | 189.75 | 308,075 | 6.61 Crore | 6,712 |
| 11 Dec, 2024 | 220.00 | 220.01 | 215.91 | 216.40 | 217.08 | -1.54 | -0.7 | 223.94 | 189.75 | 274,248 | 5.96 Crore | 6,943 |
| 10 Dec, 2024 | 218.00 | 219.91 | 215.05 | 218.90 | 218.62 | 0.78 | 0.36 | 223.94 | 189.75 | 298,996 | 6.51 Crore | 9,317 |
| 09 Dec, 2024 | 217.00 | 218.90 | 215.50 | 217.00 | 217.84 | 1.06 | 0.49 | 223.94 | 189.75 | 163,155 | 3.55 Crore | 5,346 |
| 06 Dec, 2024 | 217.15 | 218.45 | 214.35 | 216.76 | 216.78 | 0.22 | 0.1 | 223.94 | 189.75 | 276,279 | 5.98 Crore | 8,565 |
| 05 Dec, 2024 | 221.00 | 221.40 | 215.31 | 215.99 | 216.56 | -2.90 | -1.32 | 223.94 | 189.75 | 416,218 | 9.08 Crore | 9,017 |
| 04 Dec, 2024 | 216.80 | 220.90 | 214.40 | 219.00 | 219.46 | 3.25 | 1.5 | 223.94 | 189.75 | 644,104 | 14.07 Crore | 12,141 |
| 03 Dec, 2024 | 215.05 | 221.00 | 214.21 | 215.94 | 216.21 | -1.08 | -0.5 | 223.94 | 189.75 | 604,997 | 13.18 Crore | 17,779 |
| 02 Dec, 2024 | 217.77 | 221.00 | 213.50 | 215.99 | 217.29 | 0.82 | 0.38 | 223.94 | 189.75 | 1,038,236 | 22.61 Crore | 22,265 |
| 29 Nov, 2024 | 204.20 | 220.00 | 203.64 | 220.00 | 216.47 | 12.32 | 6.03 | 223.94 | 189.75 | 1,221,487 | 26.05 Crore | 25,931 |
| 28 Nov, 2024 | 210.45 | 211.90 | 203.10 | 204.50 | 204.15 | -4.87 | -2.33 | 223.94 | 189.75 | 646,686 | 13.36 Crore | 16,892 |
| 27 Nov, 2024 | 212.15 | 213.97 | 206.52 | 209.00 | 209.02 | -2.41 | -1.14 | 223.94 | 189.75 | 531,890 | 11.15 Crore | 17,251 |
| 26 Nov, 2024 | 202.50 | 215.28 | 201.74 | 213.68 | 211.43 | 9.23 | 4.56 | 223.94 | 189.75 | 822,625 | 17.12 Crore | 22,484 |
| 25 Nov, 2024 | 205.00 | 206.99 | 200.55 | 201.60 | 202.20 | -2.30 | -1.12 | 223.94 | 189.75 | 480,364 | 9.74 Crore | 13,396 |