NSE: DMART | Series: EQ
-
LTP
3,406.50
-91.65 (-2.62 %) -
Open
3,519.95
3,500.00 -
High
3,519.95
3,522.70 -
Low
3,399.00
3,455.70 -
Close
3,408.30
3,498.15 -
52W High
5,417.50
25 Sep, 2024 -
52W Low
3,399.00
20 Dec, 2024
Upper Circuit: 3,847.97
Lower Circuit: 3,148.34
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,519.95 | 3,519.95 | 3,399.00 | 3,406.50 | 3,408.30 | -89.85 | -2.57 | 5,417.50 | 3,399.00 | 914,445 | 316.37 Crore | 68,576 |
| 19 Dec, 2024 | 3,500.00 | 3,522.70 | 3,455.70 | 3,499.85 | 3,498.15 | -17.55 | -0.5 | 5,417.50 | 3,455.70 | 684,534 | 239.49 Crore | 65,633 |
| 18 Dec, 2024 | 3,542.95 | 3,558.00 | 3,492.70 | 3,514.90 | 3,515.70 | -27.25 | -0.77 | 5,417.50 | 3,492.70 | 748,691 | 263.37 Crore | 63,258 |
| 17 Dec, 2024 | 3,627.05 | 3,629.95 | 3,519.00 | 3,532.95 | 3,542.95 | -80.85 | -2.23 | 5,417.50 | 3,519.00 | 988,419 | 352.99 Crore | 87,237 |
| 16 Dec, 2024 | 3,650.00 | 3,672.50 | 3,612.25 | 3,621.95 | 3,623.80 | -28.50 | -0.78 | 5,417.50 | 3,564.00 | 595,919 | 216.34 Crore | 79,398 |
| 13 Dec, 2024 | 3,688.45 | 3,694.80 | 3,612.00 | 3,653.00 | 3,652.30 | -36.15 | -0.98 | 5,417.50 | 3,564.00 | 806,508 | 293.88 Crore | 93,619 |
| 12 Dec, 2024 | 3,729.95 | 3,736.80 | 3,678.45 | 3,690.00 | 3,688.45 | -19.85 | -0.54 | 5,417.50 | 3,564.00 | 576,170 | 213.61 Crore | 49,887 |
| 11 Dec, 2024 | 3,700.00 | 3,760.00 | 3,671.35 | 3,718.00 | 3,708.30 | -108.60 | -2.85 | 5,417.50 | 3,564.00 | 1,839,723 | 684.67 Crore | 146,939 |
| 10 Dec, 2024 | 3,835.00 | 3,853.00 | 3,776.60 | 3,813.65 | 3,816.90 | -12.15 | -0.32 | 5,417.50 | 3,564.00 | 573,687 | 218.70 Crore | 51,094 |
| 09 Dec, 2024 | 3,800.00 | 3,844.00 | 3,761.00 | 3,835.00 | 3,829.05 | 23.50 | 0.62 | 5,417.50 | 3,564.00 | 948,370 | 360.74 Crore | 96,661 |
| 06 Dec, 2024 | 3,889.00 | 3,920.45 | 3,784.05 | 3,806.00 | 3,805.55 | -58.40 | -1.51 | 5,417.50 | 3,564.00 | 1,141,350 | 437.51 Crore | 102,767 |
| 05 Dec, 2024 | 3,865.00 | 3,882.00 | 3,822.70 | 3,878.10 | 3,863.95 | 13.85 | 0.36 | 5,417.50 | 3,564.00 | 467,723 | 180.03 Crore | 41,339 |
| 04 Dec, 2024 | 3,850.00 | 3,889.25 | 3,801.05 | 3,845.05 | 3,850.10 | 20.25 | 0.53 | 5,417.50 | 3,564.00 | 791,735 | 304.31 Crore | 86,465 |
| 03 Dec, 2024 | 3,678.40 | 3,853.10 | 3,655.70 | 3,846.00 | 3,829.85 | 151.45 | 4.12 | 5,417.50 | 3,564.00 | 979,946 | 369.88 Crore | 87,509 |
| 02 Dec, 2024 | 3,715.45 | 3,722.95 | 3,622.70 | 3,687.00 | 3,678.40 | -31.20 | -0.84 | 5,417.50 | 3,564.00 | 975,522 | 355.85 Crore | 61,432 |
| 29 Nov, 2024 | 3,714.70 | 3,730.45 | 3,661.55 | 3,710.00 | 3,709.60 | -6.95 | -0.19 | 5,417.50 | 3,564.00 | 913,178 | 337.96 Crore | 61,789 |
| 28 Nov, 2024 | 3,696.65 | 3,757.90 | 3,651.00 | 3,709.85 | 3,716.55 | 55.30 | 1.51 | 5,417.50 | 3,564.00 | 658,002 | 244.73 Crore | 54,222 |
| 27 Nov, 2024 | 3,674.00 | 3,692.50 | 3,610.05 | 3,675.85 | 3,661.25 | 2.10 | 0.06 | 5,417.50 | 3,564.00 | 361,531 | 132.38 Crore | 42,795 |
| 26 Nov, 2024 | 3,635.00 | 3,681.00 | 3,622.00 | 3,663.85 | 3,659.15 | 38.10 | 1.05 | 5,417.50 | 3,564.00 | 444,828 | 162.77 Crore | 51,971 |
| 25 Nov, 2024 | 3,686.00 | 3,738.60 | 3,592.10 | 3,600.00 | 3,621.05 | 7.40 | 0.2 | 5,417.50 | 3,564.00 | 1,144,350 | 420.29 Crore | 108,847 |