NSE: BHARTIHEXA | Series: EQ
-
LTP
1,515.00
8.50 (0.56 %) -
Open
1,508.50
1,514.90 -
High
1,564.50
1,544.95 -
Low
1,456.25
1,482.00 -
Close
1,503.60
1,506.50 -
52W High
1,609.30
18 Dec, 2024 -
52W Low
1,285.00
27 Nov, 2024
Upper Circuit: 1,807.80
Lower Circuit: 1,205.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,508.50 | 1,564.50 | 1,456.25 | 1,515.00 | 1,503.60 | -2.90 | -0.19 | 1,609.30 | 1,285.00 | 5,950,092 | 894.85 Crore | 90,380 |
| 19 Dec, 2024 | 1,514.90 | 1,544.95 | 1,482.00 | 1,495.00 | 1,506.50 | -39.35 | -2.55 | 1,609.30 | 1,285.00 | 1,083,220 | 163.26 Crore | 63,266 |
| 18 Dec, 2024 | 1,455.40 | 1,609.30 | 1,442.90 | 1,545.00 | 1,545.85 | 95.55 | 6.59 | 1,609.30 | 1,285.00 | 4,377,328 | 672.25 Crore | 167,204 |
| 17 Dec, 2024 | 1,445.25 | 1,462.80 | 1,428.85 | 1,450.00 | 1,450.30 | 1.00 | 0.07 | 1,568.00 | 1,285.00 | 290,568 | 42.13 Crore | 16,295 |
| 16 Dec, 2024 | 1,495.80 | 1,507.75 | 1,441.55 | 1,441.55 | 1,449.30 | -35.15 | -2.37 | 1,568.00 | 1,285.00 | 283,163 | 41.50 Crore | 28,589 |
| 13 Dec, 2024 | 1,409.95 | 1,510.00 | 1,402.05 | 1,510.00 | 1,484.45 | 62.65 | 4.41 | 1,568.00 | 1,285.00 | 768,429 | 111.81 Crore | 53,685 |
| 12 Dec, 2024 | 1,413.90 | 1,440.00 | 1,401.30 | 1,421.00 | 1,421.80 | 15.15 | 1.08 | 1,568.00 | 1,285.00 | 263,617 | 37.49 Crore | 17,463 |
| 11 Dec, 2024 | 1,415.05 | 1,415.05 | 1,388.25 | 1,403.50 | 1,406.65 | -0.50 | -0.04 | 1,568.00 | 1,285.00 | 192,981 | 27.05 Crore | 14,871 |
| 10 Dec, 2024 | 1,466.65 | 1,469.00 | 1,396.85 | 1,405.55 | 1,407.15 | -50.65 | -3.47 | 1,568.00 | 1,285.00 | 248,823 | 35.29 Crore | 21,703 |
| 09 Dec, 2024 | 1,427.75 | 1,473.45 | 1,423.80 | 1,454.05 | 1,457.80 | 37.00 | 2.6 | 1,568.00 | 1,285.00 | 334,580 | 48.62 Crore | 28,838 |
| 06 Dec, 2024 | 1,409.95 | 1,435.95 | 1,402.10 | 1,422.00 | 1,420.80 | 11.85 | 0.84 | 1,568.00 | 1,285.00 | 185,872 | 26.41 Crore | 26,076 |
| 05 Dec, 2024 | 1,400.00 | 1,414.00 | 1,387.05 | 1,408.15 | 1,408.95 | 10.30 | 0.74 | 1,568.00 | 1,285.00 | 404,409 | 56.53 Crore | 34,928 |
| 04 Dec, 2024 | 1,395.10 | 1,404.95 | 1,358.50 | 1,400.00 | 1,398.65 | 10.60 | 0.76 | 1,568.00 | 1,285.00 | 281,257 | 38.64 Crore | 22,630 |
| 03 Dec, 2024 | 1,400.00 | 1,421.35 | 1,381.40 | 1,384.80 | 1,388.05 | -2.30 | -0.17 | 1,568.00 | 1,285.00 | 179,276 | 25.13 Crore | 19,170 |
| 02 Dec, 2024 | 1,388.70 | 1,409.85 | 1,376.60 | 1,386.00 | 1,390.35 | 14.15 | 1.03 | 1,568.00 | 1,285.00 | 292,281 | 40.74 Crore | 29,033 |
| 29 Nov, 2024 | 1,319.00 | 1,397.00 | 1,311.05 | 1,379.00 | 1,376.20 | 66.20 | 5.05 | 1,568.00 | 1,285.00 | 1,117,525 | 152.91 Crore | 59,469 |
| 28 Nov, 2024 | 1,328.00 | 1,331.60 | 1,301.90 | 1,314.90 | 1,310.00 | -9.65 | -0.73 | 1,568.00 | 1,285.00 | 561,860 | 73.72 Crore | 24,832 |
| 27 Nov, 2024 | 1,309.10 | 1,354.00 | 1,285.00 | 1,312.20 | 1,319.65 | 11.00 | 0.84 | 1,568.00 | 1,285.00 | 1,065,130 | 140.50 Crore | 56,700 |
| 26 Nov, 2024 | 1,362.10 | 1,384.50 | 1,302.50 | 1,307.00 | 1,308.65 | -13.90 | -1.05 | 1,568.00 | 1,295.05 | 921,762 | 121.55 Crore | 45,178 |
| 25 Nov, 2024 | 1,343.15 | 1,353.80 | 1,295.05 | 1,320.00 | 1,322.55 | -6.70 | -0.5 | 1,568.00 | 1,295.05 | 632,077 | 82.99 Crore | 55,699 |