NSE: TIMESGTY | Series: EQ
-
LTP
205.45
18.57 (9.94 %) -
Open
183.15
179.25 -
High
205.56
190.45 -
Low
183.05
178.01 -
Close
205.49
186.88 -
52W High
205.56
23 Dec, 2024 -
52W Low
110.35
25 Sep, 2024
Upper Circuit: 224.26
Lower Circuit: 149.50
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 183.15 | 205.56 | 183.05 | 205.45 | 205.49 | 18.61 | 9.96 | 205.56 | 110.35 | 248,874 | 5.05 Crore | 3,908 |
| 20 Dec, 2024 | 179.25 | 190.45 | 178.01 | 187.60 | 186.88 | 13.49 | 7.78 | 190.45 | 110.35 | 145,364 | 2.70 Crore | 3,514 |
| 19 Dec, 2024 | 157.82 | 173.39 | 154.00 | 173.39 | 173.39 | 15.76 | 10 | 179.60 | 110.35 | 33,681 | 57.17 Lakh | 1,034 |
| 18 Dec, 2024 | 159.79 | 167.70 | 156.50 | 159.00 | 157.63 | -5.56 | -3.41 | 179.60 | 110.35 | 4,740 | 7.57 Lakh | 364 |
| 17 Dec, 2024 | 168.97 | 168.97 | 160.00 | 163.22 | 163.19 | 0.78 | 0.48 | 179.60 | 110.35 | 8,340 | 13.70 Lakh | 417 |
| 16 Dec, 2024 | 162.80 | 166.59 | 158.71 | 164.50 | 162.41 | 2.01 | 1.25 | 179.60 | 110.35 | 16,220 | 26.42 Lakh | 1,332 |
| 13 Dec, 2024 | 155.00 | 162.60 | 148.51 | 162.00 | 160.40 | 5.16 | 3.32 | 179.60 | 110.35 | 17,733 | 27.94 Lakh | 1,112 |
| 12 Dec, 2024 | 157.20 | 165.00 | 153.11 | 158.00 | 155.24 | 0.33 | 0.21 | 179.60 | 110.35 | 21,149 | 33.48 Lakh | 995 |
| 11 Dec, 2024 | 163.70 | 163.70 | 152.20 | 155.50 | 154.91 | -5.06 | -3.16 | 179.60 | 110.35 | 11,857 | 18.70 Lakh | 825 |
| 10 Dec, 2024 | 169.02 | 173.84 | 157.14 | 159.00 | 159.97 | -11.44 | -6.67 | 179.60 | 110.35 | 27,596 | 44.91 Lakh | 1,419 |
| 09 Dec, 2024 | 166.80 | 179.60 | 165.00 | 173.00 | 171.41 | 8.04 | 4.92 | 179.60 | 110.35 | 112,547 | 1.93 Crore | 2,705 |
| 06 Dec, 2024 | 151.24 | 163.90 | 149.27 | 163.90 | 163.37 | 14.37 | 9.64 | 163.90 | 110.35 | 74,384 | 1.19 Crore | 1,897 |
| 05 Dec, 2024 | 145.33 | 149.20 | 142.05 | 149.20 | 149.00 | 6.90 | 4.86 | 163.90 | 110.35 | 4,481 | 6.63 Lakh | 236 |
| 04 Dec, 2024 | 141.79 | 149.99 | 141.10 | 142.00 | 142.10 | -3.69 | -2.53 | 163.90 | 110.35 | 1,495 | 2.15 Lakh | 147 |
| 03 Dec, 2024 | 144.18 | 149.15 | 141.25 | 144.00 | 145.79 | 0.03 | 0.02 | 163.90 | 110.35 | 2,424 | 3.50 Lakh | 239 |
| 02 Dec, 2024 | 153.15 | 153.15 | 142.18 | 148.95 | 145.76 | -0.10 | -0.07 | 163.90 | 110.35 | 6,685 | 9.82 Lakh | 677 |
| 29 Nov, 2024 | 142.00 | 146.18 | 135.40 | 146.18 | 145.86 | 6.64 | 4.77 | 163.90 | 110.35 | 8,823 | 12.55 Lakh | 908 |
| 28 Nov, 2024 | 143.03 | 144.62 | 137.01 | 137.01 | 139.22 | -1.65 | -1.17 | 163.90 | 110.35 | 4,620 | 6.48 Lakh | 408 |
| 27 Nov, 2024 | 139.11 | 142.75 | 135.01 | 140.00 | 140.87 | 4.90 | 3.6 | 163.90 | 110.35 | 11,648 | 16.31 Lakh | 729 |
| 26 Nov, 2024 | 140.21 | 145.79 | 135.10 | 137.80 | 135.97 | -5.67 | -4 | 163.90 | 110.35 | 7,267 | 10.09 Lakh | 1,178 |
| 25 Nov, 2024 | 147.10 | 147.99 | 138.00 | 138.00 | 141.64 | -0.18 | -0.13 | 163.90 | 110.35 | 9,762 | 14.02 Lakh | 775 |