NSE: BLUEDART | Series: EQ
-
LTP
7,196.65
-317.45 (-4.22 %) -
Open
7,581.70
7,600.10 -
High
7,593.40
7,648.30 -
Low
7,121.00
7,476.55 -
Close
7,197.30
7,514.10 -
52W High
9,034.95
17 Oct, 2024 -
52W Low
7,110.00
21 Nov, 2024
Upper Circuit: 9,016.92
Lower Circuit: 6,011.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 7,581.70 | 7,593.40 | 7,121.00 | 7,196.65 | 7,197.30 | -316.80 | -4.22 | 9,034.95 | 7,110.00 | 5,845 | 4.28 Crore | 2,307 |
| 19 Dec, 2024 | 7,600.10 | 7,648.30 | 7,476.55 | 7,514.65 | 7,514.10 | -146.45 | -1.91 | 9,034.95 | 7,110.00 | 4,091 | 3.09 Crore | 1,484 |
| 18 Dec, 2024 | 7,750.00 | 7,756.20 | 7,615.05 | 7,695.10 | 7,660.55 | -57.20 | -0.74 | 9,034.95 | 7,110.00 | 20,865 | 16.01 Crore | 1,487 |
| 17 Dec, 2024 | 7,828.00 | 7,847.25 | 7,695.00 | 7,698.00 | 7,717.75 | -72.20 | -0.93 | 9,034.95 | 7,110.00 | 5,059 | 3.92 Crore | 1,700 |
| 16 Dec, 2024 | 7,877.00 | 7,905.00 | 7,765.05 | 7,800.00 | 7,789.95 | -39.40 | -0.5 | 9,034.95 | 7,110.00 | 5,380 | 4.20 Crore | 1,750 |
| 13 Dec, 2024 | 7,830.00 | 7,878.05 | 7,680.55 | 7,850.00 | 7,829.35 | 0.80 | 0.01 | 9,034.95 | 7,110.00 | 6,161 | 4.78 Crore | 2,323 |
| 12 Dec, 2024 | 7,800.00 | 7,901.00 | 7,717.00 | 7,751.00 | 7,828.55 | 65.75 | 0.85 | 9,034.95 | 7,110.00 | 6,105 | 4.78 Crore | 1,869 |
| 11 Dec, 2024 | 7,706.00 | 7,820.00 | 7,685.00 | 7,751.00 | 7,762.80 | 92.75 | 1.21 | 9,034.95 | 7,110.00 | 5,212 | 4.04 Crore | 1,842 |
| 10 Dec, 2024 | 7,830.00 | 7,856.00 | 7,650.10 | 7,689.90 | 7,670.05 | -109.05 | -1.4 | 9,034.95 | 7,110.00 | 10,454 | 8.08 Crore | 3,180 |
| 09 Dec, 2024 | 7,650.00 | 7,830.00 | 7,650.00 | 7,790.00 | 7,779.10 | 90.70 | 1.18 | 9,034.95 | 7,110.00 | 7,782 | 6.04 Crore | 2,958 |
| 06 Dec, 2024 | 7,490.00 | 7,774.85 | 7,484.25 | 7,640.00 | 7,688.40 | 201.45 | 2.69 | 9,034.95 | 7,110.00 | 14,697 | 11.23 Crore | 4,518 |
| 05 Dec, 2024 | 7,560.00 | 7,741.75 | 7,452.10 | 7,460.20 | 7,486.95 | -41.40 | -0.55 | 9,034.95 | 7,110.00 | 20,692 | 15.69 Crore | 6,326 |
| 04 Dec, 2024 | 7,453.10 | 7,540.00 | 7,440.45 | 7,534.80 | 7,528.35 | 72.10 | 0.97 | 9,034.95 | 7,110.00 | 4,272 | 3.21 Crore | 1,874 |
| 03 Dec, 2024 | 7,550.00 | 7,550.00 | 7,390.05 | 7,418.05 | 7,456.25 | -13.40 | -0.18 | 9,034.95 | 7,110.00 | 9,499 | 7.08 Crore | 2,716 |
| 02 Dec, 2024 | 7,570.00 | 7,570.00 | 7,381.00 | 7,555.00 | 7,469.65 | -35.90 | -0.48 | 9,034.95 | 7,110.00 | 7,620 | 5.68 Crore | 2,462 |
| 29 Nov, 2024 | 7,460.00 | 7,589.90 | 7,460.00 | 7,490.00 | 7,505.55 | 8.05 | 0.11 | 9,034.95 | 7,110.00 | 7,698 | 5.79 Crore | 2,377 |
| 28 Nov, 2024 | 7,461.00 | 7,523.25 | 7,445.00 | 7,510.00 | 7,497.50 | 53.05 | 0.71 | 9,034.95 | 7,110.00 | 1,860 | 1.39 Crore | 871 |
| 27 Nov, 2024 | 7,500.00 | 7,594.95 | 7,425.05 | 7,455.00 | 7,444.45 | -48.10 | -0.64 | 9,034.95 | 7,110.00 | 6,533 | 4.89 Crore | 2,663 |
| 26 Nov, 2024 | 7,599.00 | 7,668.25 | 7,450.00 | 7,486.00 | 7,492.55 | -18.85 | -0.25 | 9,034.95 | 7,110.00 | 5,846 | 4.42 Crore | 2,636 |
| 25 Nov, 2024 | 7,689.00 | 7,689.00 | 7,449.95 | 7,510.00 | 7,511.40 | 10.90 | 0.15 | 9,034.95 | 7,110.00 | 7,379 | 5.55 Crore | 2,808 |