NSE: CIEINDIA | Series: EQ
-
LTP
465.00
-11.70 (-2.45 %) -
Open
476.70
476.00 -
High
477.45
481.90 -
Low
458.65
473.15 -
Close
460.85
476.70 -
52W High
588.55
25 Sep, 2024 -
52W Low
453.10
22 Nov, 2024
Upper Circuit: 572.04
Lower Circuit: 381.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 476.70 | 477.45 | 458.65 | 465.00 | 460.85 | -15.85 | -3.32 | 588.55 | 453.10 | 147,538 | 6.88 Crore | 11,040 |
| 19 Dec, 2024 | 476.00 | 481.90 | 473.15 | 476.00 | 476.70 | -6.50 | -1.35 | 588.55 | 453.10 | 98,994 | 4.73 Crore | 9,079 |
| 18 Dec, 2024 | 489.80 | 490.00 | 481.00 | 488.00 | 483.20 | -2.50 | -0.51 | 588.55 | 453.10 | 130,262 | 6.32 Crore | 12,293 |
| 17 Dec, 2024 | 497.10 | 503.50 | 485.00 | 486.50 | 485.70 | -11.40 | -2.29 | 588.55 | 453.10 | 96,443 | 4.73 Crore | 11,778 |
| 16 Dec, 2024 | 494.00 | 499.60 | 493.25 | 498.90 | 497.10 | 0.15 | 0.03 | 588.55 | 453.10 | 163,152 | 8.10 Crore | 9,912 |
| 13 Dec, 2024 | 500.50 | 503.85 | 491.90 | 496.95 | 496.95 | -5.00 | -1 | 588.55 | 453.10 | 118,793 | 5.91 Crore | 11,668 |
| 12 Dec, 2024 | 510.00 | 514.00 | 500.15 | 501.00 | 501.95 | -12.20 | -2.37 | 588.55 | 453.10 | 119,780 | 6.05 Crore | 8,616 |
| 11 Dec, 2024 | 515.00 | 521.10 | 504.80 | 513.00 | 514.15 | 6.10 | 1.2 | 588.55 | 453.10 | 293,296 | 15.03 Crore | 23,856 |
| 10 Dec, 2024 | 488.95 | 519.35 | 484.00 | 512.30 | 508.05 | 24.10 | 4.98 | 588.55 | 453.10 | 1,869,877 | 93.70 Crore | 44,324 |
| 09 Dec, 2024 | 480.85 | 487.00 | 477.25 | 483.55 | 483.95 | 2.65 | 0.55 | 588.55 | 453.10 | 136,095 | 6.57 Crore | 14,075 |
| 06 Dec, 2024 | 489.90 | 490.55 | 480.70 | 482.35 | 481.30 | -5.70 | -1.17 | 588.55 | 453.10 | 367,249 | 17.72 Crore | 14,274 |
| 05 Dec, 2024 | 484.80 | 489.00 | 480.50 | 484.45 | 487.00 | 2.95 | 0.61 | 588.55 | 453.10 | 468,513 | 22.62 Crore | 14,826 |
| 04 Dec, 2024 | 483.00 | 486.00 | 474.75 | 482.05 | 484.05 | 3.90 | 0.81 | 588.55 | 453.10 | 473,820 | 22.72 Crore | 29,429 |
| 03 Dec, 2024 | 482.60 | 493.85 | 479.00 | 479.00 | 480.15 | -2.95 | -0.61 | 588.55 | 453.10 | 243,969 | 11.79 Crore | 27,353 |
| 02 Dec, 2024 | 480.55 | 484.50 | 477.25 | 482.60 | 483.10 | 2.80 | 0.58 | 588.55 | 453.10 | 82,419 | 3.97 Crore | 10,002 |
| 29 Nov, 2024 | 477.00 | 486.00 | 474.55 | 480.50 | 480.30 | 3.85 | 0.81 | 588.55 | 453.10 | 205,630 | 9.89 Crore | 10,737 |
| 28 Nov, 2024 | 480.05 | 486.65 | 474.95 | 477.95 | 476.45 | -6.70 | -1.39 | 588.55 | 453.10 | 139,713 | 6.71 Crore | 13,557 |
| 27 Nov, 2024 | 480.00 | 485.35 | 475.05 | 482.90 | 483.15 | 6.95 | 1.46 | 588.55 | 453.10 | 166,897 | 8.02 Crore | 16,637 |
| 26 Nov, 2024 | 465.00 | 477.75 | 465.00 | 477.50 | 476.20 | 11.65 | 2.51 | 588.55 | 453.10 | 144,363 | 6.83 Crore | 12,190 |
| 25 Nov, 2024 | 460.00 | 471.55 | 458.55 | 464.00 | 464.55 | 9.55 | 2.1 | 588.55 | 453.10 | 1,439,172 | 66.80 Crore | 22,715 |