NSE: TIMETECHNO | Series: EQ
-
LTP
425.00
-3.55 (-0.83 %) -
Open
420.00
432.90 -
High
435.60
432.90 -
Low
419.05
417.30 -
Close
424.70
428.55 -
52W High
513.55
13 Dec, 2024 -
52W Low
325.65
12 Feb, 2025
Upper Circuit: 514.26
Lower Circuit: 342.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 420.00 | 435.60 | 419.05 | 425.00 | 424.70 | -3.85 | -0.9 | 513.55 | 325.65 | 756,814 | 32.17 Crore | 20,745 |
| 02 Apr, 2025 | 432.90 | 432.90 | 417.30 | 429.00 | 428.55 | -0.15 | -0.03 | 513.55 | 325.65 | 859,621 | 36.64 Crore | 23,381 |
| 01 Apr, 2025 | 424.00 | 431.85 | 419.25 | 429.00 | 428.70 | 11.00 | 2.63 | 513.55 | 325.65 | 942,678 | 40.17 Crore | 29,646 |
| 28 Mar, 2025 | 433.70 | 437.35 | 414.20 | 418.55 | 417.70 | -11.25 | -2.62 | 513.55 | 325.65 | 1,604,507 | 68.21 Crore | 43,366 |
| 27 Mar, 2025 | 408.00 | 433.00 | 405.50 | 430.40 | 428.95 | 18.85 | 4.6 | 513.55 | 325.65 | 1,595,200 | 67.14 Crore | 41,746 |
| 26 Mar, 2025 | 414.00 | 417.50 | 407.20 | 410.25 | 410.10 | -3.60 | -0.87 | 513.55 | 325.65 | 1,109,864 | 45.59 Crore | 38,402 |
| 25 Mar, 2025 | 410.00 | 417.00 | 397.25 | 414.00 | 413.70 | 11.30 | 2.81 | 513.55 | 325.65 | 1,830,568 | 74.35 Crore | 48,102 |
| 24 Mar, 2025 | 389.85 | 405.00 | 383.85 | 404.00 | 402.40 | 19.45 | 5.08 | 513.55 | 325.65 | 1,483,668 | 59.14 Crore | 47,803 |
| 21 Mar, 2025 | 374.00 | 392.00 | 369.35 | 386.00 | 382.95 | 9.00 | 2.41 | 513.55 | 325.65 | 5,744,923 | 219.16 Crore | 140,760 |
| 20 Mar, 2025 | 384.95 | 394.00 | 372.60 | 373.05 | 373.95 | -6.20 | -1.63 | 513.55 | 325.65 | 893,941 | 33.99 Crore | 42,767 |
| 19 Mar, 2025 | 382.50 | 384.00 | 374.20 | 380.00 | 380.15 | 1.40 | 0.37 | 513.55 | 325.65 | 1,238,954 | 46.81 Crore | 40,977 |
| 18 Mar, 2025 | 362.80 | 380.35 | 362.00 | 379.20 | 378.75 | 21.40 | 5.99 | 513.55 | 325.65 | 942,730 | 35.24 Crore | 35,852 |
| 17 Mar, 2025 | 368.50 | 371.70 | 355.35 | 357.50 | 357.35 | -7.65 | -2.1 | 513.55 | 325.65 | 869,112 | 31.57 Crore | 39,573 |
| 13 Mar, 2025 | 374.50 | 375.25 | 363.00 | 364.45 | 365.00 | -5.80 | -1.56 | 513.55 | 325.65 | 550,100 | 20.25 Crore | 20,183 |
| 12 Mar, 2025 | 380.00 | 388.90 | 366.45 | 370.50 | 370.80 | -14.85 | -3.85 | 513.55 | 325.65 | 781,479 | 29.35 Crore | 34,585 |
| 11 Mar, 2025 | 372.00 | 391.70 | 366.95 | 385.00 | 385.65 | 8.65 | 2.29 | 513.55 | 325.65 | 1,137,509 | 43.39 Crore | 43,912 |
| 10 Mar, 2025 | 394.00 | 401.25 | 372.20 | 372.20 | 377.00 | -17.55 | -4.45 | 513.55 | 325.65 | 764,446 | 29.38 Crore | 54,244 |
| 07 Mar, 2025 | 387.50 | 397.60 | 383.90 | 393.50 | 394.55 | 8.35 | 2.16 | 513.55 | 325.65 | 1,105,349 | 43.43 Crore | 36,963 |
| 06 Mar, 2025 | 382.00 | 393.85 | 382.00 | 383.60 | 386.20 | 9.70 | 2.58 | 513.55 | 325.65 | 943,430 | 36.69 Crore | 41,091 |
| 05 Mar, 2025 | 365.20 | 381.95 | 363.75 | 377.00 | 376.50 | 14.75 | 4.08 | 513.55 | 325.65 | 1,173,551 | 44.12 Crore | 52,121 |
| 04 Mar, 2025 | 352.00 | 366.60 | 347.60 | 360.00 | 361.75 | 8.90 | 2.52 | 513.55 | 325.65 | 851,674 | 30.66 Crore | 60,792 |