NSE: ESCORTS | Series: EQ
-
LTP
3,170.00
-113.90 (-3.47 %) -
Open
3,279.90
3,350.00 -
High
3,302.80
3,350.00 -
Low
3,149.95
3,276.40 -
Close
3,162.05
3,283.90 -
52W High
4,420.00
01 Jan, 1970 -
52W Low
3,149.95
20 Dec, 2024
Upper Circuit: 3,940.68
Lower Circuit: 2,627.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,279.90 | 3,302.80 | 3,149.95 | 3,170.00 | 3,162.05 | -121.85 | -3.71 | 4,420.00 | 3,149.95 | 261,515 | 84.15 Crore | 31,418 |
| 19 Dec, 2024 | 3,350.00 | 3,350.00 | 3,276.40 | 3,284.00 | 3,283.90 | -76.95 | -2.29 | 4,420.00 | 3,276.40 | 138,774 | 45.78 Crore | 19,321 |
| 18 Dec, 2024 | 3,332.00 | 3,375.10 | 3,297.25 | 3,355.00 | 3,360.85 | 16.60 | 0.5 | 4,420.00 | 3,297.25 | 131,235 | 43.85 Crore | 19,210 |
| 17 Dec, 2024 | 3,429.55 | 3,470.00 | 3,322.00 | 3,332.00 | 3,344.25 | -88.15 | -2.57 | 4,420.00 | 3,322.00 | 345,254 | 116.18 Crore | 45,829 |
| 16 Dec, 2024 | 3,457.90 | 3,459.65 | 3,400.00 | 3,430.75 | 3,432.40 | -7.65 | -0.22 | 4,420.00 | 3,346.00 | 155,304 | 53.29 Crore | 32,791 |
| 13 Dec, 2024 | 3,425.00 | 3,451.85 | 3,382.00 | 3,446.80 | 3,440.05 | 1.60 | 0.05 | 4,420.00 | 3,346.00 | 137,213 | 46.94 Crore | 22,161 |
| 12 Dec, 2024 | 3,494.40 | 3,508.00 | 3,433.35 | 3,433.35 | 3,438.45 | -55.95 | -1.6 | 4,420.00 | 3,346.00 | 87,396 | 30.21 Crore | 19,917 |
| 11 Dec, 2024 | 3,505.00 | 3,546.70 | 3,485.50 | 3,495.95 | 3,494.40 | -17.70 | -0.5 | 4,420.00 | 3,346.00 | 108,820 | 38.19 Crore | 14,368 |
| 10 Dec, 2024 | 3,531.00 | 3,564.15 | 3,501.20 | 3,526.50 | 3,512.10 | -34.30 | -0.97 | 4,420.00 | 3,346.00 | 97,820 | 34.55 Crore | 15,149 |
| 09 Dec, 2024 | 3,531.00 | 3,580.00 | 3,521.55 | 3,538.00 | 3,546.40 | 21.60 | 0.61 | 4,420.00 | 3,346.00 | 133,373 | 47.35 Crore | 20,186 |
| 06 Dec, 2024 | 3,440.00 | 3,534.90 | 3,440.00 | 3,522.00 | 3,524.80 | 86.80 | 2.52 | 4,420.00 | 3,346.00 | 264,216 | 92.45 Crore | 26,755 |
| 05 Dec, 2024 | 3,456.00 | 3,484.75 | 3,380.35 | 3,456.70 | 3,438.00 | -13.25 | -0.38 | 4,420.00 | 3,346.00 | 209,537 | 71.85 Crore | 19,636 |
| 04 Dec, 2024 | 3,520.00 | 3,539.95 | 3,436.65 | 3,450.00 | 3,451.25 | -65.80 | -1.87 | 4,420.00 | 3,346.00 | 176,179 | 61.09 Crore | 23,110 |
| 03 Dec, 2024 | 3,539.95 | 3,561.35 | 3,506.05 | 3,510.90 | 3,517.05 | -10.80 | -0.31 | 4,420.00 | 3,346.00 | 156,421 | 55.05 Crore | 21,227 |
| 02 Dec, 2024 | 3,534.05 | 3,560.00 | 3,430.60 | 3,518.00 | 3,527.85 | -26.05 | -0.73 | 4,420.00 | 3,346.00 | 158,680 | 55.70 Crore | 21,287 |
| 29 Nov, 2024 | 3,517.10 | 3,568.55 | 3,515.00 | 3,555.00 | 3,553.90 | 40.55 | 1.15 | 4,420.00 | 3,346.00 | 59,622 | 21.12 Crore | 10,880 |
| 28 Nov, 2024 | 3,603.05 | 3,615.10 | 3,492.40 | 3,515.00 | 3,513.35 | -87.30 | -2.42 | 4,420.00 | 3,346.00 | 154,716 | 54.82 Crore | 29,604 |
| 27 Nov, 2024 | 3,605.00 | 3,634.45 | 3,582.30 | 3,590.00 | 3,600.65 | -18.00 | -0.5 | 4,420.00 | 3,346.00 | 126,271 | 45.59 Crore | 19,983 |
| 26 Nov, 2024 | 3,615.50 | 3,634.00 | 3,592.05 | 3,623.00 | 3,618.65 | 3.15 | 0.09 | 4,420.00 | 3,346.00 | 176,185 | 63.74 Crore | 52,782 |
| 25 Nov, 2024 | 3,561.00 | 3,663.15 | 3,560.00 | 3,609.00 | 3,615.50 | 105.10 | 2.99 | 4,420.00 | 3,346.00 | 155,411 | 56.24 Crore | 25,496 |