NSE: TI | Series: EQ
-
LTP
412.80
-5.15 (-1.23 %) -
Open
422.00
400.00 -
High
432.90
422.30 -
Low
409.05
399.25 -
Close
412.30
417.95 -
52W High
444.20
06 Dec, 2024 -
52W Low
265.30
25 Oct, 2024
Upper Circuit: 501.54
Lower Circuit: 334.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 422.00 | 432.90 | 409.05 | 412.80 | 412.30 | -5.65 | -1.35 | 444.20 | 265.30 | 1,304,552 | 55.21 Crore | 21,304 |
| 19 Dec, 2024 | 400.00 | 422.30 | 399.25 | 419.00 | 417.95 | 10.05 | 2.46 | 444.20 | 265.30 | 984,148 | 40.73 Crore | 17,120 |
| 18 Dec, 2024 | 404.80 | 415.50 | 402.95 | 408.10 | 407.90 | 5.70 | 1.42 | 444.20 | 265.30 | 1,076,595 | 44.19 Crore | 17,217 |
| 17 Dec, 2024 | 414.00 | 416.25 | 397.05 | 401.90 | 402.20 | -6.70 | -1.64 | 444.20 | 265.30 | 963,786 | 39.12 Crore | 14,378 |
| 16 Dec, 2024 | 408.40 | 414.00 | 406.05 | 410.00 | 408.90 | 1.50 | 0.37 | 444.20 | 265.30 | 532,410 | 21.78 Crore | 7,999 |
| 13 Dec, 2024 | 408.50 | 413.70 | 404.00 | 408.50 | 407.40 | -1.50 | -0.37 | 444.20 | 265.30 | 1,106,010 | 45.24 Crore | 12,419 |
| 12 Dec, 2024 | 415.00 | 417.00 | 407.90 | 409.00 | 408.90 | -5.95 | -1.43 | 444.20 | 265.30 | 608,593 | 25.09 Crore | 11,248 |
| 11 Dec, 2024 | 416.25 | 419.40 | 413.25 | 414.50 | 414.85 | -0.25 | -0.06 | 444.20 | 265.30 | 1,035,322 | 43.13 Crore | 13,930 |
| 10 Dec, 2024 | 423.90 | 424.70 | 414.20 | 415.00 | 415.10 | -7.45 | -1.76 | 444.20 | 265.30 | 563,785 | 23.55 Crore | 8,704 |
| 09 Dec, 2024 | 427.90 | 435.00 | 412.55 | 421.90 | 422.55 | -8.20 | -1.9 | 444.20 | 265.30 | 1,219,686 | 51.74 Crore | 18,524 |
| 06 Dec, 2024 | 398.00 | 444.20 | 395.05 | 429.10 | 430.75 | 36.25 | 9.19 | 444.20 | 265.30 | 3,065,380 | 131.21 Crore | 44,653 |
| 05 Dec, 2024 | 398.00 | 408.00 | 389.30 | 397.10 | 394.50 | -2.25 | -0.57 | 428.90 | 265.30 | 998,388 | 39.73 Crore | 16,134 |
| 04 Dec, 2024 | 404.00 | 410.00 | 395.95 | 397.00 | 396.75 | -8.15 | -2.01 | 428.90 | 265.30 | 799,410 | 32.14 Crore | 12,749 |
| 03 Dec, 2024 | 409.20 | 410.95 | 403.00 | 404.15 | 404.90 | -4.30 | -1.05 | 428.90 | 265.30 | 622,051 | 25.28 Crore | 13,107 |
| 02 Dec, 2024 | 408.55 | 411.85 | 403.55 | 408.00 | 409.20 | 0.20 | 0.05 | 428.90 | 265.30 | 671,153 | 27.42 Crore | 11,976 |
| 29 Nov, 2024 | 418.00 | 421.00 | 406.60 | 409.00 | 409.00 | -8.50 | -2.04 | 428.90 | 265.30 | 1,098,545 | 45.31 Crore | 14,377 |
| 28 Nov, 2024 | 410.85 | 427.80 | 405.10 | 418.50 | 417.50 | 5.80 | 1.41 | 428.90 | 265.30 | 4,167,893 | 174.71 Crore | 95,915 |
| 27 Nov, 2024 | 386.00 | 428.90 | 383.20 | 409.20 | 411.70 | 27.75 | 7.23 | 428.90 | 265.30 | 9,244,401 | 378.89 Crore | 180,879 |
| 26 Nov, 2024 | 363.85 | 387.00 | 362.30 | 384.00 | 383.95 | 20.95 | 5.77 | 387.00 | 265.30 | 2,998,448 | 113.50 Crore | 71,362 |
| 25 Nov, 2024 | 358.00 | 374.45 | 352.75 | 364.00 | 363.00 | 14.20 | 4.07 | 374.45 | 265.30 | 2,762,879 | 100.33 Crore | 60,213 |