NSE: SUVENPHAR | Series: EQ
-
LTP
1,119.10
24.45 (2.23 %) -
Open
1,097.90
1,097.70 -
High
1,155.25
1,111.80 -
Low
1,096.60
1,076.20 -
Close
1,125.20
1,094.65 -
52W High
1,360.00
02 Dec, 2024 -
52W Low
935.00
28 Jan, 2025
Upper Circuit: 1,313.58
Lower Circuit: 875.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,097.90 | 1,155.25 | 1,096.60 | 1,119.10 | 1,125.20 | 30.55 | 2.79 | 1,360.00 | 935.00 | 783,534 | 88.64 Crore | 50,435 |
| 02 Apr, 2025 | 1,097.70 | 1,111.80 | 1,076.20 | 1,096.80 | 1,094.65 | 20.60 | 1.92 | 1,360.00 | 935.00 | 199,216 | 21.81 Crore | 28,746 |
| 01 Apr, 2025 | 1,137.00 | 1,145.85 | 1,059.25 | 1,078.85 | 1,074.05 | -76.95 | -6.69 | 1,360.00 | 935.00 | 552,882 | 60.86 Crore | 70,279 |
| 28 Mar, 2025 | 1,093.45 | 1,159.90 | 1,091.00 | 1,141.00 | 1,151.00 | 40.80 | 3.68 | 1,360.00 | 935.00 | 316,773 | 36.28 Crore | 48,839 |
| 27 Mar, 2025 | 1,118.55 | 1,129.95 | 1,079.80 | 1,112.00 | 1,110.20 | -2.90 | -0.26 | 1,360.00 | 935.00 | 287,753 | 31.70 Crore | 31,230 |
| 26 Mar, 2025 | 1,149.95 | 1,168.15 | 1,077.00 | 1,163.05 | 1,113.10 | -38.15 | -3.31 | 1,360.00 | 935.00 | 564,145 | 62.59 Crore | 58,329 |
| 25 Mar, 2025 | 1,177.05 | 1,184.90 | 1,134.00 | 1,139.00 | 1,151.25 | -24.25 | -2.06 | 1,360.00 | 935.00 | 242,916 | 27.87 Crore | 39,850 |
| 24 Mar, 2025 | 1,200.25 | 1,206.50 | 1,166.70 | 1,172.00 | 1,175.50 | -35.75 | -2.95 | 1,360.00 | 935.00 | 655,156 | 77.06 Crore | 34,351 |
| 21 Mar, 2025 | 1,208.50 | 1,219.90 | 1,172.50 | 1,205.70 | 1,211.25 | 14.70 | 1.23 | 1,360.00 | 935.00 | 354,048 | 42.47 Crore | 39,631 |
| 20 Mar, 2025 | 1,177.35 | 1,210.40 | 1,162.80 | 1,200.00 | 1,196.55 | 37.30 | 3.22 | 1,360.00 | 935.00 | 478,127 | 57.14 Crore | 53,107 |
| 19 Mar, 2025 | 1,133.75 | 1,175.00 | 1,102.25 | 1,167.75 | 1,159.25 | 25.50 | 2.25 | 1,360.00 | 935.00 | 479,237 | 54.27 Crore | 51,505 |
| 18 Mar, 2025 | 1,139.90 | 1,154.00 | 1,119.05 | 1,134.00 | 1,133.75 | -1.40 | -0.12 | 1,360.00 | 935.00 | 192,304 | 21.79 Crore | 29,477 |
| 17 Mar, 2025 | 1,151.85 | 1,161.45 | 1,123.30 | 1,133.85 | 1,135.15 | -13.55 | -1.18 | 1,360.00 | 935.00 | 276,161 | 31.56 Crore | 37,398 |
| 13 Mar, 2025 | 1,153.00 | 1,157.00 | 1,123.50 | 1,151.85 | 1,148.70 | -9.25 | -0.8 | 1,360.00 | 935.00 | 129,024 | 14.75 Crore | 20,246 |
| 12 Mar, 2025 | 1,157.40 | 1,163.85 | 1,132.75 | 1,163.00 | 1,157.95 | 0.55 | 0.05 | 1,360.00 | 935.00 | 110,101 | 12.65 Crore | 20,797 |
| 11 Mar, 2025 | 1,156.00 | 1,169.85 | 1,123.35 | 1,155.90 | 1,157.40 | 0.80 | 0.07 | 1,360.00 | 935.00 | 149,044 | 17.19 Crore | 29,206 |
| 10 Mar, 2025 | 1,166.00 | 1,197.85 | 1,149.50 | 1,150.85 | 1,156.60 | -9.40 | -0.81 | 1,360.00 | 935.00 | 241,801 | 28.32 Crore | 35,296 |
| 07 Mar, 2025 | 1,157.00 | 1,177.15 | 1,147.00 | 1,166.00 | 1,166.00 | 1.40 | 0.12 | 1,360.00 | 935.00 | 203,079 | 23.63 Crore | 36,195 |
| 06 Mar, 2025 | 1,174.00 | 1,206.55 | 1,150.00 | 1,150.80 | 1,164.60 | -10.30 | -0.88 | 1,360.00 | 935.00 | 192,046 | 22.54 Crore | 33,982 |
| 05 Mar, 2025 | 1,150.80 | 1,189.85 | 1,150.25 | 1,173.95 | 1,174.90 | 11.30 | 0.97 | 1,360.00 | 935.00 | 203,474 | 23.89 Crore | 31,075 |
| 04 Mar, 2025 | 1,140.00 | 1,177.00 | 1,105.00 | 1,150.80 | 1,163.60 | 23.50 | 2.06 | 1,360.00 | 935.00 | 364,500 | 42.07 Crore | 53,438 |