NSE: DEEPAKNTR | Series: EQ
-
LTP
2,007.05
-25.90 (-1.27 %) -
Open
1,998.90
1,978.60 -
High
2,030.00
2,038.35 -
Low
1,969.60
1,966.35 -
Close
2,004.60
2,032.95 -
52W High
3,011.15
16 Oct, 2024 -
52W Low
1,790.80
03 Mar, 2025
Upper Circuit: 2,439.54
Lower Circuit: 1,626.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,998.90 | 2,030.00 | 1,969.60 | 2,007.05 | 2,004.60 | -28.35 | -1.39 | 3,011.15 | 1,790.80 | 377,054 | 75.17 Crore | 23,137 |
| 02 Apr, 2025 | 1,978.60 | 2,038.35 | 1,966.35 | 2,032.50 | 2,032.95 | 50.65 | 2.56 | 3,011.15 | 1,790.80 | 110,814 | 22.37 Crore | 12,155 |
| 01 Apr, 2025 | 1,974.60 | 1,999.00 | 1,945.50 | 1,998.95 | 1,982.30 | -1.30 | -0.07 | 3,011.15 | 1,790.80 | 161,922 | 31.83 Crore | 12,956 |
| 28 Mar, 2025 | 1,995.00 | 2,048.00 | 1,970.55 | 1,978.00 | 1,983.60 | -7.55 | -0.38 | 3,011.15 | 1,790.80 | 227,720 | 45.47 Crore | 24,415 |
| 27 Mar, 2025 | 2,000.30 | 2,032.25 | 1,980.10 | 2,002.00 | 1,991.15 | -25.55 | -1.27 | 3,011.15 | 1,790.80 | 243,872 | 48.73 Crore | 19,002 |
| 26 Mar, 2025 | 2,035.00 | 2,050.00 | 2,000.85 | 2,020.00 | 2,016.70 | -20.80 | -1.02 | 3,011.15 | 1,790.80 | 274,287 | 55.31 Crore | 25,147 |
| 25 Mar, 2025 | 2,113.90 | 2,113.90 | 2,023.30 | 2,025.00 | 2,037.50 | -53.40 | -2.55 | 3,011.15 | 1,790.80 | 171,309 | 35.15 Crore | 20,352 |
| 24 Mar, 2025 | 2,069.05 | 2,103.85 | 2,061.25 | 2,085.05 | 2,090.90 | 33.10 | 1.61 | 3,011.15 | 1,790.80 | 264,986 | 55.29 Crore | 29,950 |
| 21 Mar, 2025 | 2,031.30 | 2,065.00 | 2,016.20 | 2,056.15 | 2,057.80 | 26.50 | 1.3 | 3,011.15 | 1,790.80 | 290,375 | 59.46 Crore | 24,420 |
| 20 Mar, 2025 | 2,033.95 | 2,073.65 | 2,025.00 | 2,029.95 | 2,031.30 | 5.90 | 0.29 | 3,011.15 | 1,790.80 | 356,550 | 73.10 Crore | 37,955 |
| 19 Mar, 2025 | 2,004.00 | 2,045.00 | 1,988.55 | 2,028.15 | 2,025.40 | 32.55 | 1.63 | 3,011.15 | 1,790.80 | 239,531 | 48.54 Crore | 22,669 |
| 18 Mar, 2025 | 1,990.00 | 2,011.00 | 1,980.60 | 1,995.30 | 1,992.85 | 16.00 | 0.81 | 3,011.15 | 1,790.80 | 128,427 | 25.64 Crore | 13,273 |
| 17 Mar, 2025 | 1,970.00 | 2,005.80 | 1,948.00 | 1,979.95 | 1,976.85 | 28.25 | 1.45 | 3,011.15 | 1,790.80 | 226,724 | 44.93 Crore | 26,642 |
| 13 Mar, 2025 | 1,959.00 | 1,976.95 | 1,937.40 | 1,947.00 | 1,948.60 | -8.70 | -0.44 | 3,011.15 | 1,790.80 | 175,519 | 34.35 Crore | 28,112 |
| 12 Mar, 2025 | 1,962.85 | 1,985.00 | 1,908.50 | 1,958.00 | 1,957.30 | -2.80 | -0.14 | 3,011.15 | 1,790.80 | 171,596 | 33.29 Crore | 21,303 |
| 11 Mar, 2025 | 1,944.00 | 1,985.85 | 1,922.05 | 1,958.15 | 1,960.10 | 15.90 | 0.82 | 3,011.15 | 1,790.80 | 318,387 | 62.42 Crore | 19,710 |
| 10 Mar, 2025 | 1,988.00 | 2,004.95 | 1,933.15 | 1,940.00 | 1,944.20 | -44.80 | -2.25 | 3,011.15 | 1,790.80 | 173,961 | 34.24 Crore | 21,698 |
| 07 Mar, 2025 | 1,964.85 | 1,997.95 | 1,947.05 | 1,987.90 | 1,989.00 | 31.60 | 1.61 | 3,011.15 | 1,790.80 | 209,244 | 41.43 Crore | 24,864 |
| 06 Mar, 2025 | 1,936.00 | 1,967.95 | 1,930.00 | 1,960.00 | 1,957.40 | 20.05 | 1.03 | 3,011.15 | 1,790.80 | 140,510 | 27.50 Crore | 20,858 |
| 05 Mar, 2025 | 1,877.95 | 1,939.80 | 1,873.15 | 1,930.00 | 1,937.35 | 79.55 | 4.28 | 3,011.15 | 1,790.80 | 211,719 | 40.65 Crore | 25,837 |
| 04 Mar, 2025 | 1,844.00 | 1,880.00 | 1,818.70 | 1,864.20 | 1,857.80 | 6.40 | 0.35 | 3,011.15 | 1,790.80 | 138,737 | 25.77 Crore | 19,590 |