NSE: SSFL | Series: SM
-
LTP
178.00
-3.10 (-1.71 %) -
Open
178.10
178.00 -
High
185.00
185.00 -
Low
178.00
178.00 -
Close
178.25
181.10 -
52W High
368.90
10 Oct, 2024 -
52W Low
138.00
04 Mar, 2025
Upper Circuit: 217.32
Lower Circuit: 144.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 178.10 | 185.00 | 178.00 | 178.00 | 178.25 | -2.85 | -1.57 | 368.90 | 138.00 | 8,000 | 14.37 Lakh | 11 |
| 16 Apr, 2025 | 178.00 | 185.00 | 178.00 | 181.10 | 181.10 | 3.10 | 1.74 | 368.90 | 138.00 | 5,000 | 9.04 Lakh | 9 |
| 15 Apr, 2025 | 178.20 | 181.00 | 178.00 | 178.00 | 178.00 | -0.20 | -0.11 | 368.90 | 138.00 | 9,500 | 17.01 Lakh | 18 |
| 11 Apr, 2025 | 169.90 | 179.30 | 169.90 | 179.00 | 178.20 | 15.20 | 9.33 | 368.90 | 138.00 | 7,000 | 12.30 Lakh | 13 |
| 09 Apr, 2025 | 162.95 | 163.00 | 160.95 | 163.00 | 163.00 | 0.05 | 0.03 | 368.90 | 138.00 | 3,500 | 5.68 Lakh | 7 |
| 08 Apr, 2025 | 159.50 | 163.00 | 156.70 | 162.95 | 162.95 | 6.25 | 3.99 | 368.90 | 138.00 | 6,000 | 9.55 Lakh | 12 |
| 07 Apr, 2025 | 160.00 | 163.50 | 155.75 | 160.00 | 156.70 | -16.30 | -9.42 | 368.90 | 138.00 | 17,500 | 27.44 Lakh | 32 |
| 04 Apr, 2025 | 174.60 | 177.80 | 173.00 | 173.00 | 173.00 | -1.00 | -0.57 | 368.90 | 138.00 | 7,000 | 12.23 Lakh | 13 |
| 03 Apr, 2025 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 7.75 | 4.66 | 368.90 | 138.00 | 10,500 | 17.97 Lakh | 17 |
| 02 Apr, 2025 | 160.00 | 166.25 | 160.00 | 166.25 | 166.25 | 7.90 | 4.99 | 368.90 | 138.00 | 5,500 | 8.96 Lakh | 11 |
| 01 Apr, 2025 | 158.10 | 158.35 | 158.10 | 158.35 | 158.35 | 7.50 | 4.97 | 368.90 | 138.00 | 2,500 | 3.96 Lakh | 5 |
| 28 Mar, 2025 | 152.30 | 154.00 | 149.00 | 153.30 | 150.85 | -5.90 | -3.76 | 368.90 | 138.00 | 34,000 | 51.37 Lakh | 43 |
| 27 Mar, 2025 | 160.00 | 162.90 | 156.70 | 157.00 | 156.75 | -8.20 | -4.97 | 368.90 | 138.00 | 23,500 | 37.23 Lakh | 37 |
| 26 Mar, 2025 | 171.00 | 171.00 | 164.05 | 164.50 | 164.95 | -4.05 | -2.4 | 368.90 | 138.00 | 18,500 | 30.87 Lakh | 21 |
| 25 Mar, 2025 | 167.55 | 170.90 | 164.00 | 169.00 | 169.00 | 1.45 | 0.87 | 368.90 | 138.00 | 24,500 | 41.19 Lakh | 35 |
| 24 Mar, 2025 | 165.00 | 172.95 | 163.00 | 167.50 | 167.55 | -1.15 | -0.68 | 368.90 | 138.00 | 34,000 | 57.24 Lakh | 37 |
| 21 Mar, 2025 | 172.55 | 179.80 | 166.10 | 169.95 | 168.70 | -3.85 | -2.23 | 368.90 | 138.00 | 21,500 | 37.00 Lakh | 22 |
| 20 Mar, 2025 | 185.35 | 185.35 | 172.55 | 172.55 | 172.55 | -4.00 | -2.27 | 368.90 | 138.00 | 14,000 | 24.83 Lakh | 21 |
| 19 Mar, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 176.55 | -2.65 | -1.48 | 368.90 | 138.00 | 47,000 | 83.06 Lakh | 48 |