NSE: BHARTIHEXA | Series: EQ
-
LTP
1,454.00
7.05 (0.49 %) -
Open
1,454.40
1,453.00 -
High
1,480.00
1,472.05 -
Low
1,436.85
1,439.85 -
Close
1,454.35
1,446.95 -
52W High
1,609.30
18 Dec, 2024 -
52W Low
1,234.00
22 Jan, 2025
Upper Circuit: 1,736.34
Lower Circuit: 1,157.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,454.40 | 1,480.00 | 1,436.85 | 1,454.00 | 1,454.35 | 7.40 | 0.51 | 1,609.30 | 1,234.00 | 121,419 | 17.73 Crore | 15,525 |
| 02 Apr, 2025 | 1,453.00 | 1,472.05 | 1,439.85 | 1,451.00 | 1,446.95 | -23.35 | -1.59 | 1,609.30 | 1,234.00 | 106,594 | 15.50 Crore | 17,284 |
| 01 Apr, 2025 | 1,463.80 | 1,485.90 | 1,450.25 | 1,463.00 | 1,470.30 | 6.50 | 0.44 | 1,609.30 | 1,234.00 | 172,869 | 25.49 Crore | 21,991 |
| 28 Mar, 2025 | 1,458.00 | 1,509.00 | 1,425.20 | 1,476.00 | 1,463.80 | 11.65 | 0.8 | 1,609.30 | 1,234.00 | 451,014 | 65.45 Crore | 37,521 |
| 27 Mar, 2025 | 1,456.00 | 1,479.85 | 1,443.35 | 1,458.50 | 1,452.15 | -22.75 | -1.54 | 1,609.30 | 1,234.00 | 307,659 | 45.01 Crore | 34,168 |
| 26 Mar, 2025 | 1,450.00 | 1,484.00 | 1,430.05 | 1,453.00 | 1,474.90 | 33.80 | 2.35 | 1,609.30 | 1,234.00 | 486,001 | 70.81 Crore | 49,055 |
| 25 Mar, 2025 | 1,396.70 | 1,459.85 | 1,386.05 | 1,440.00 | 1,441.10 | 51.30 | 3.69 | 1,609.30 | 1,234.00 | 1,139,387 | 163.45 Crore | 69,179 |
| 24 Mar, 2025 | 1,344.90 | 1,412.00 | 1,323.25 | 1,389.40 | 1,389.80 | 52.70 | 3.94 | 1,609.30 | 1,234.00 | 946,920 | 128.95 Crore | 38,338 |
| 21 Mar, 2025 | 1,330.00 | 1,345.00 | 1,309.30 | 1,327.00 | 1,337.10 | 8.75 | 0.66 | 1,609.30 | 1,234.00 | 446,180 | 59.33 Crore | 46,494 |
| 20 Mar, 2025 | 1,336.95 | 1,340.00 | 1,310.40 | 1,321.85 | 1,328.35 | 5.90 | 0.45 | 1,609.30 | 1,234.00 | 479,145 | 63.64 Crore | 32,122 |
| 19 Mar, 2025 | 1,328.60 | 1,341.90 | 1,312.40 | 1,322.00 | 1,322.45 | 1.50 | 0.11 | 1,609.30 | 1,234.00 | 776,702 | 102.58 Crore | 29,397 |
| 18 Mar, 2025 | 1,354.25 | 1,356.35 | 1,312.35 | 1,321.00 | 1,320.95 | -33.30 | -2.46 | 1,609.30 | 1,234.00 | 431,420 | 57.08 Crore | 42,918 |
| 17 Mar, 2025 | 1,350.00 | 1,381.90 | 1,332.60 | 1,348.25 | 1,354.25 | 0.55 | 0.04 | 1,609.30 | 1,234.00 | 292,148 | 39.59 Crore | 31,539 |
| 13 Mar, 2025 | 1,359.95 | 1,374.00 | 1,331.20 | 1,350.45 | 1,353.70 | -3.70 | -0.27 | 1,609.30 | 1,234.00 | 210,122 | 28.48 Crore | 22,075 |
| 12 Mar, 2025 | 1,474.20 | 1,474.90 | 1,345.00 | 1,349.95 | 1,357.40 | -92.25 | -6.36 | 1,609.30 | 1,234.00 | 1,017,474 | 140.52 Crore | 93,092 |
| 11 Mar, 2025 | 1,335.55 | 1,492.40 | 1,320.05 | 1,460.00 | 1,449.65 | 114.10 | 8.54 | 1,609.30 | 1,234.00 | 938,651 | 132.63 Crore | 87,190 |
| 10 Mar, 2025 | 1,342.95 | 1,363.35 | 1,322.00 | 1,340.00 | 1,335.55 | -7.50 | -0.56 | 1,609.30 | 1,234.00 | 355,604 | 47.49 Crore | 27,290 |
| 07 Mar, 2025 | 1,349.90 | 1,387.90 | 1,327.10 | 1,328.00 | 1,343.05 | 0.70 | 0.05 | 1,609.30 | 1,234.00 | 326,368 | 44.34 Crore | 30,765 |
| 06 Mar, 2025 | 1,369.00 | 1,369.00 | 1,331.00 | 1,349.90 | 1,342.35 | -38.95 | -2.82 | 1,609.30 | 1,234.00 | 542,892 | 73.03 Crore | 48,316 |
| 05 Mar, 2025 | 1,284.95 | 1,460.00 | 1,284.90 | 1,350.00 | 1,381.30 | 92.50 | 7.18 | 1,609.30 | 1,234.00 | 732,664 | 100.44 Crore | 57,766 |
| 04 Mar, 2025 | 1,268.60 | 1,297.40 | 1,257.90 | 1,284.50 | 1,288.80 | -7.65 | -0.59 | 1,609.30 | 1,234.00 | 323,573 | 41.68 Crore | 25,732 |