NSE: CONCOR | Series: EQ
-
LTP
772.35
-16.45 (-2.09 %) -
Open
790.05
790.00 -
High
795.00
796.85 -
Low
765.05
780.00 -
Close
767.95
788.80 -
52W High
926.95
01 Oct, 2024 -
52W Low
757.25
21 Nov, 2024
Upper Circuit: 946.56
Lower Circuit: 631.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 790.05 | 795.00 | 765.05 | 772.35 | 767.95 | -20.85 | -2.64 | 926.95 | 757.25 | 885,877 | 68.73 Crore | 38,977 |
| 19 Dec, 2024 | 790.00 | 796.85 | 780.00 | 790.00 | 788.80 | -9.80 | -1.23 | 926.95 | 757.25 | 595,885 | 47.03 Crore | 35,374 |
| 18 Dec, 2024 | 806.10 | 810.35 | 794.50 | 798.70 | 798.60 | -7.65 | -0.95 | 926.95 | 757.25 | 492,984 | 39.49 Crore | 28,553 |
| 17 Dec, 2024 | 819.90 | 823.95 | 805.00 | 808.00 | 806.25 | -12.45 | -1.52 | 926.95 | 757.25 | 748,810 | 60.95 Crore | 34,721 |
| 16 Dec, 2024 | 828.90 | 828.90 | 815.00 | 822.00 | 818.70 | -6.85 | -0.83 | 926.95 | 757.25 | 954,537 | 78.14 Crore | 31,124 |
| 13 Dec, 2024 | 823.00 | 829.35 | 812.75 | 824.55 | 825.55 | 0.95 | 0.12 | 926.95 | 757.25 | 1,334,630 | 109.85 Crore | 48,153 |
| 12 Dec, 2024 | 844.00 | 846.00 | 817.60 | 827.10 | 824.60 | -31.75 | -3.71 | 926.95 | 757.25 | 1,928,143 | 160.04 Crore | 74,426 |
| 11 Dec, 2024 | 851.80 | 859.30 | 850.35 | 856.00 | 856.35 | 4.70 | 0.55 | 926.95 | 757.25 | 723,220 | 61.90 Crore | 28,183 |
| 10 Dec, 2024 | 863.95 | 863.95 | 849.00 | 850.00 | 851.65 | -6.45 | -0.75 | 926.95 | 757.25 | 1,655,543 | 141.63 Crore | 60,418 |
| 09 Dec, 2024 | 844.50 | 866.00 | 840.35 | 860.55 | 858.10 | 15.05 | 1.79 | 926.95 | 757.25 | 1,577,304 | 135.42 Crore | 52,292 |
| 06 Dec, 2024 | 851.00 | 851.75 | 841.85 | 844.15 | 843.05 | -4.10 | -0.48 | 926.95 | 757.25 | 599,505 | 50.71 Crore | 29,382 |
| 05 Dec, 2024 | 849.90 | 851.85 | 839.50 | 847.95 | 847.15 | 2.90 | 0.34 | 926.95 | 757.25 | 914,474 | 77.42 Crore | 33,622 |
| 04 Dec, 2024 | 844.90 | 849.90 | 835.85 | 846.00 | 844.25 | 4.40 | 0.52 | 926.95 | 757.25 | 1,294,358 | 109.34 Crore | 50,526 |
| 03 Dec, 2024 | 839.90 | 845.50 | 836.10 | 839.60 | 839.85 | 3.95 | 0.47 | 926.95 | 757.25 | 858,817 | 72.19 Crore | 32,089 |
| 02 Dec, 2024 | 828.35 | 836.90 | 822.05 | 836.30 | 835.90 | 7.55 | 0.91 | 926.95 | 757.25 | 886,819 | 73.64 Crore | 32,858 |
| 29 Nov, 2024 | 821.20 | 830.95 | 821.20 | 825.25 | 828.35 | 7.15 | 0.87 | 926.95 | 757.25 | 1,309,486 | 108.28 Crore | 42,287 |
| 28 Nov, 2024 | 814.70 | 825.50 | 810.05 | 824.65 | 821.20 | 12.30 | 1.52 | 926.95 | 757.25 | 2,046,145 | 167.57 Crore | 60,000 |
| 27 Nov, 2024 | 804.45 | 815.95 | 799.30 | 809.85 | 808.90 | 9.60 | 1.2 | 926.95 | 757.25 | 1,418,241 | 114.85 Crore | 41,741 |
| 26 Nov, 2024 | 807.15 | 812.80 | 797.60 | 799.55 | 799.30 | -7.85 | -0.97 | 926.95 | 757.25 | 447,682 | 36.02 Crore | 26,830 |
| 25 Nov, 2024 | 806.10 | 814.85 | 795.35 | 808.45 | 807.15 | 18.80 | 2.38 | 926.95 | 757.25 | 1,141,288 | 92.21 Crore | 36,873 |