NSE: SUPRIYA | Series: EQ
-
LTP
792.90
6.50 (0.83 %) -
Open
780.00
734.20 -
High
842.00
790.00 -
Low
775.00
712.30 -
Close
795.10
786.40 -
52W High
842.00
03 Apr, 2025 -
52W Low
511.40
23 Oct, 2024
Upper Circuit: 943.68
Lower Circuit: 629.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 780.00 | 842.00 | 775.00 | 792.90 | 795.10 | 8.70 | 1.11 | 842.00 | 511.40 | 1,284,915 | 103.93 Crore | 68,129 |
| 02 Apr, 2025 | 734.20 | 790.00 | 712.30 | 788.00 | 786.40 | 54.60 | 7.46 | 835.20 | 511.40 | 817,765 | 63.17 Crore | 47,783 |
| 01 Apr, 2025 | 731.75 | 744.85 | 723.15 | 725.30 | 731.80 | -2.35 | -0.32 | 835.20 | 511.40 | 189,593 | 13.91 Crore | 15,286 |
| 28 Mar, 2025 | 739.90 | 754.75 | 725.55 | 733.45 | 734.15 | -0.20 | -0.03 | 835.20 | 511.40 | 180,922 | 13.45 Crore | 15,754 |
| 27 Mar, 2025 | 740.00 | 743.15 | 715.25 | 735.00 | 734.35 | -8.80 | -1.18 | 835.20 | 511.40 | 301,493 | 21.99 Crore | 24,807 |
| 26 Mar, 2025 | 732.35 | 763.50 | 728.20 | 744.90 | 743.15 | 16.20 | 2.23 | 835.20 | 511.40 | 327,145 | 24.48 Crore | 28,392 |
| 25 Mar, 2025 | 765.70 | 765.70 | 722.50 | 728.60 | 726.95 | -34.20 | -4.49 | 835.20 | 511.40 | 293,539 | 21.60 Crore | 24,383 |
| 24 Mar, 2025 | 725.95 | 768.00 | 718.60 | 765.10 | 761.15 | 34.90 | 4.81 | 835.20 | 511.40 | 430,125 | 31.99 Crore | 28,561 |
| 21 Mar, 2025 | 645.85 | 733.90 | 641.00 | 728.10 | 726.25 | 80.40 | 12.45 | 835.20 | 511.40 | 960,796 | 67.30 Crore | 53,198 |
| 20 Mar, 2025 | 665.60 | 668.80 | 641.00 | 646.00 | 645.85 | -14.05 | -2.13 | 835.20 | 511.40 | 212,769 | 13.80 Crore | 19,688 |
| 19 Mar, 2025 | 645.95 | 662.25 | 640.85 | 658.75 | 659.90 | 21.55 | 3.38 | 835.20 | 511.40 | 245,777 | 16.08 Crore | 19,195 |
| 18 Mar, 2025 | 606.50 | 645.80 | 606.50 | 637.80 | 638.35 | 36.35 | 6.04 | 835.20 | 511.40 | 352,002 | 22.28 Crore | 23,904 |
| 17 Mar, 2025 | 596.90 | 617.45 | 595.00 | 602.50 | 602.00 | 4.55 | 0.76 | 835.20 | 511.40 | 215,842 | 13.11 Crore | 15,543 |
| 13 Mar, 2025 | 624.60 | 639.50 | 594.75 | 596.95 | 597.45 | -21.55 | -3.48 | 835.20 | 511.40 | 157,203 | 9.58 Crore | 13,411 |
| 12 Mar, 2025 | 626.30 | 636.50 | 615.85 | 620.00 | 619.00 | -7.30 | -1.17 | 835.20 | 511.40 | 114,594 | 7.16 Crore | 10,356 |
| 11 Mar, 2025 | 615.90 | 644.00 | 605.05 | 630.00 | 626.30 | 4.20 | 0.68 | 835.20 | 511.40 | 284,835 | 17.92 Crore | 22,785 |
| 10 Mar, 2025 | 640.80 | 648.25 | 616.15 | 620.60 | 622.10 | -21.90 | -3.4 | 835.20 | 511.40 | 206,552 | 13.06 Crore | 14,757 |
| 07 Mar, 2025 | 630.00 | 661.85 | 626.15 | 640.00 | 644.00 | 15.80 | 2.52 | 835.20 | 511.40 | 283,836 | 18.23 Crore | 18,513 |
| 06 Mar, 2025 | 629.00 | 649.25 | 623.70 | 629.10 | 628.20 | 8.40 | 1.36 | 835.20 | 511.40 | 386,238 | 24.51 Crore | 24,047 |
| 05 Mar, 2025 | 608.30 | 627.15 | 605.40 | 619.60 | 619.80 | 17.20 | 2.85 | 835.20 | 511.40 | 234,134 | 14.48 Crore | 15,118 |
| 04 Mar, 2025 | 567.05 | 621.55 | 567.05 | 599.90 | 602.60 | 12.85 | 2.18 | 835.20 | 511.40 | 427,932 | 25.91 Crore | 37,372 |