NSE: BSE | Series: EQ
-
LTP
5,620.00
-34.85 (-0.62 %) -
Open
5,576.00
5,469.00 -
High
5,787.20
5,680.00 -
Low
5,561.50
5,430.00 -
Close
5,620.85
5,654.85 -
52W High
6,133.40
20 Jan, 2025 -
52W Low
3,579.95
30 Sep, 2024
Upper Circuit: 6,785.82
Lower Circuit: 4,523.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,576.00 | 5,787.20 | 5,561.50 | 5,620.00 | 5,620.85 | -34.00 | -0.6 | 6,133.40 | 3,579.95 | 4,500,120 | 2,545.51 Crore | 276,702 |
| 02 Apr, 2025 | 5,469.00 | 5,680.00 | 5,430.00 | 5,662.00 | 5,654.85 | 188.85 | 3.45 | 6,133.40 | 3,579.95 | 4,853,044 | 2,710.39 Crore | 299,118 |
| 01 Apr, 2025 | 5,544.00 | 5,575.50 | 5,430.00 | 5,468.00 | 5,466.00 | -13.80 | -0.25 | 6,133.40 | 3,579.95 | 4,649,115 | 2,552.29 Crore | 280,365 |
| 28 Mar, 2025 | 5,000.00 | 5,534.40 | 5,000.00 | 5,438.00 | 5,479.80 | 795.45 | 16.98 | 6,133.40 | 3,579.95 | 18,773,111 | 10,043.58 Crore | 966,795 |
| 27 Mar, 2025 | 4,650.00 | 4,735.00 | 4,578.20 | 4,694.00 | 4,684.35 | 209.65 | 4.69 | 6,133.40 | 3,579.95 | 6,933,992 | 3,240.44 Crore | 377,784 |
| 26 Mar, 2025 | 4,670.00 | 4,687.00 | 4,453.00 | 4,484.00 | 4,474.70 | -176.95 | -3.8 | 6,133.40 | 3,579.95 | 2,959,945 | 1,347.74 Crore | 179,298 |
| 25 Mar, 2025 | 4,684.00 | 4,777.30 | 4,615.80 | 4,636.50 | 4,651.65 | -3.40 | -0.07 | 6,133.40 | 3,579.95 | 4,139,649 | 1,937.09 Crore | 239,413 |
| 24 Mar, 2025 | 4,840.00 | 4,908.90 | 4,621.70 | 4,675.00 | 4,655.05 | -124.70 | -2.61 | 6,133.40 | 3,579.95 | 5,812,477 | 2,774.40 Crore | 317,147 |
| 21 Mar, 2025 | 4,489.00 | 4,850.00 | 4,455.10 | 4,802.05 | 4,779.75 | 301.65 | 6.74 | 6,133.40 | 3,579.95 | 7,034,374 | 3,288.12 Crore | 311,839 |
| 20 Mar, 2025 | 4,434.00 | 4,553.00 | 4,355.00 | 4,472.60 | 4,478.10 | 85.65 | 1.95 | 6,133.40 | 3,579.95 | 5,369,538 | 2,396.03 Crore | 286,393 |
| 19 Mar, 2025 | 4,164.00 | 4,413.25 | 4,155.50 | 4,388.00 | 4,392.45 | 245.75 | 5.93 | 6,133.40 | 3,579.95 | 5,170,862 | 2,233.37 Crore | 272,098 |
| 18 Mar, 2025 | 4,008.00 | 4,167.95 | 3,980.00 | 4,150.00 | 4,146.70 | 184.35 | 4.65 | 6,133.40 | 3,579.95 | 3,320,085 | 1,350.36 Crore | 159,425 |
| 17 Mar, 2025 | 3,969.60 | 4,025.00 | 3,901.00 | 3,969.05 | 3,962.35 | 36.10 | 0.92 | 6,133.40 | 3,579.95 | 2,909,132 | 1,154.32 Crore | 156,841 |
| 13 Mar, 2025 | 4,014.40 | 4,059.35 | 3,900.00 | 3,907.00 | 3,926.25 | -88.15 | -2.2 | 6,133.40 | 3,579.95 | 3,770,603 | 1,498.61 Crore | 181,522 |
| 12 Mar, 2025 | 3,865.00 | 4,068.90 | 3,865.00 | 4,005.00 | 4,014.40 | 204.65 | 5.37 | 6,133.40 | 3,579.95 | 6,327,755 | 2,521.49 Crore | 308,378 |
| 11 Mar, 2025 | 3,920.00 | 3,978.95 | 3,682.00 | 3,830.00 | 3,809.75 | -189.20 | -4.73 | 6,133.40 | 3,579.95 | 7,262,591 | 2,778.71 Crore | 384,134 |
| 10 Mar, 2025 | 4,170.00 | 4,233.80 | 3,976.05 | 3,982.90 | 3,998.95 | -179.35 | -4.29 | 6,133.40 | 3,579.95 | 4,172,387 | 1,693.60 Crore | 248,429 |
| 07 Mar, 2025 | 4,229.90 | 4,324.80 | 4,162.05 | 4,183.00 | 4,178.30 | -75.15 | -1.77 | 6,133.40 | 3,579.95 | 3,680,483 | 1,560.81 Crore | 217,793 |
| 06 Mar, 2025 | 4,380.00 | 4,383.75 | 4,215.00 | 4,218.95 | 4,253.45 | -45.65 | -1.06 | 6,133.40 | 3,579.95 | 4,893,825 | 2,105.70 Crore | 277,932 |
| 05 Mar, 2025 | 4,300.00 | 4,372.65 | 4,035.10 | 4,290.00 | 4,299.10 | -154.55 | -3.47 | 6,133.40 | 3,579.95 | 10,904,577 | 4,588.34 Crore | 588,275 |
| 04 Mar, 2025 | 4,282.10 | 4,564.95 | 4,187.00 | 4,446.75 | 4,453.65 | 94.20 | 2.16 | 6,133.40 | 3,579.95 | 6,417,317 | 2,859.72 Crore | 377,771 |
| 03 Mar, 2025 | 4,615.00 | 4,615.00 | 4,343.65 | 4,366.00 | 4,359.45 | -274.25 | -5.92 | 6,133.40 | 3,579.95 | 6,340,155 | 2,816.40 Crore | 405,293 |