NSE: TIINDIA | Series: EQ
-
LTP
3,604.00
-187.40 (-4.94 %) -
Open
3,791.40
3,700.10 -
High
3,825.00
3,799.00 -
Low
3,592.85
3,672.20 -
Close
3,619.10
3,791.40 -
52W High
4,810.80
23 Oct, 2024 -
52W Low
3,334.30
27 Nov, 2024
Upper Circuit: 4,549.68
Lower Circuit: 3,033.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,791.40 | 3,825.00 | 3,592.85 | 3,604.00 | 3,619.10 | -172.30 | -4.54 | 4,810.80 | 3,334.30 | 385,690 | 141.68 Crore | 39,542 |
| 19 Dec, 2024 | 3,700.10 | 3,799.00 | 3,672.20 | 3,794.00 | 3,791.40 | 42.35 | 1.13 | 4,810.80 | 3,334.30 | 170,455 | 64.06 Crore | 26,901 |
| 18 Dec, 2024 | 3,705.20 | 3,757.75 | 3,656.35 | 3,756.95 | 3,749.05 | 43.85 | 1.18 | 4,810.80 | 3,334.30 | 158,703 | 59.13 Crore | 32,011 |
| 17 Dec, 2024 | 3,740.00 | 3,779.55 | 3,672.10 | 3,730.05 | 3,705.20 | -48.50 | -1.29 | 4,810.80 | 3,334.30 | 292,669 | 108.83 Crore | 25,406 |
| 16 Dec, 2024 | 3,650.00 | 3,769.80 | 3,625.25 | 3,766.95 | 3,753.70 | 100.05 | 2.74 | 4,810.80 | 3,334.30 | 229,967 | 85.75 Crore | 22,089 |
| 13 Dec, 2024 | 3,648.00 | 3,673.95 | 3,564.90 | 3,656.80 | 3,653.65 | -5.60 | -0.15 | 4,810.80 | 3,334.30 | 101,918 | 36.87 Crore | 22,293 |
| 12 Dec, 2024 | 3,705.00 | 3,709.00 | 3,651.00 | 3,657.00 | 3,659.25 | -20.95 | -0.57 | 4,810.80 | 3,334.30 | 123,884 | 45.46 Crore | 12,345 |
| 11 Dec, 2024 | 3,698.70 | 3,739.05 | 3,659.25 | 3,709.00 | 3,680.20 | -18.45 | -0.5 | 4,810.80 | 3,334.30 | 196,346 | 72.59 Crore | 23,767 |
| 10 Dec, 2024 | 3,745.00 | 3,745.00 | 3,663.20 | 3,700.00 | 3,698.65 | -11.50 | -0.31 | 4,810.80 | 3,334.30 | 142,835 | 52.90 Crore | 19,641 |
| 09 Dec, 2024 | 3,699.50 | 3,798.00 | 3,673.55 | 3,718.00 | 3,710.15 | 30.00 | 0.82 | 4,810.80 | 3,334.30 | 339,027 | 126.45 Crore | 33,966 |
| 06 Dec, 2024 | 3,767.00 | 3,767.00 | 3,670.35 | 3,685.90 | 3,680.15 | -74.90 | -1.99 | 4,810.80 | 3,334.30 | 221,982 | 81.98 Crore | 34,094 |
| 05 Dec, 2024 | 3,690.00 | 3,766.50 | 3,658.70 | 3,750.00 | 3,755.05 | 95.40 | 2.61 | 4,810.80 | 3,334.30 | 303,481 | 113.40 Crore | 38,054 |
| 04 Dec, 2024 | 3,649.00 | 3,675.30 | 3,610.05 | 3,652.00 | 3,659.65 | 39.50 | 1.09 | 4,810.80 | 3,334.30 | 292,573 | 106.42 Crore | 26,164 |
| 03 Dec, 2024 | 3,578.10 | 3,709.00 | 3,578.10 | 3,605.00 | 3,620.15 | 78.30 | 2.21 | 4,810.80 | 3,334.30 | 442,558 | 161.16 Crore | 46,061 |
| 02 Dec, 2024 | 3,590.00 | 3,629.00 | 3,500.00 | 3,551.55 | 3,541.85 | -48.70 | -1.36 | 4,810.80 | 3,334.30 | 297,429 | 104.97 Crore | 31,720 |
| 29 Nov, 2024 | 3,580.00 | 3,649.00 | 3,549.05 | 3,578.85 | 3,590.55 | 11.65 | 0.33 | 4,810.80 | 3,334.30 | 353,301 | 127.01 Crore | 39,329 |
| 28 Nov, 2024 | 3,405.00 | 3,634.00 | 3,355.00 | 3,576.00 | 3,578.90 | 189.75 | 5.6 | 4,810.80 | 3,334.30 | 1,015,319 | 361.40 Crore | 93,007 |
| 27 Nov, 2024 | 3,464.70 | 3,464.70 | 3,334.30 | 3,399.00 | 3,389.15 | -40.05 | -1.17 | 4,810.80 | 3,334.30 | 550,815 | 185.89 Crore | 47,173 |
| 26 Nov, 2024 | 3,415.00 | 3,524.75 | 3,415.00 | 3,440.00 | 3,429.20 | 33.90 | 1 | 4,810.80 | 3,361.60 | 312,154 | 108.19 Crore | 25,346 |
| 25 Nov, 2024 | 3,504.25 | 3,535.70 | 3,373.50 | 3,397.00 | 3,395.30 | -79.10 | -2.28 | 4,810.80 | 3,361.60 | 524,735 | 180.65 Crore | 62,783 |