NSE: FACT | Series: EQ
-
LTP
659.95
8.25 (1.27 %) -
Open
640.00
645.30 -
High
670.50
655.20 -
Low
637.90
628.00 -
Close
657.55
651.70 -
52W High
1,084.00
17 Dec, 2024 -
52W Low
586.00
03 Mar, 2025
Upper Circuit: 782.04
Lower Circuit: 521.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 640.00 | 670.50 | 637.90 | 659.95 | 657.55 | 5.85 | 0.9 | 1,084.00 | 586.00 | 464,063 | 30.62 Crore | 27,719 |
| 02 Apr, 2025 | 645.30 | 655.20 | 628.00 | 652.50 | 651.70 | 6.50 | 1.01 | 1,084.00 | 586.00 | 221,413 | 14.27 Crore | 14,449 |
| 01 Apr, 2025 | 636.00 | 655.70 | 628.65 | 645.00 | 645.20 | 5.60 | 0.88 | 1,084.00 | 586.00 | 243,950 | 15.76 Crore | 16,425 |
| 28 Mar, 2025 | 648.70 | 680.60 | 636.00 | 638.25 | 639.60 | -8.65 | -1.33 | 1,084.00 | 586.00 | 835,138 | 55.48 Crore | 41,889 |
| 27 Mar, 2025 | 640.20 | 660.40 | 633.60 | 646.20 | 648.25 | 6.90 | 1.08 | 1,084.00 | 586.00 | 848,072 | 54.97 Crore | 62,157 |
| 26 Mar, 2025 | 656.85 | 659.95 | 638.00 | 641.90 | 641.35 | -15.20 | -2.32 | 1,084.00 | 586.00 | 210,737 | 13.70 Crore | 17,446 |
| 25 Mar, 2025 | 684.50 | 688.90 | 653.25 | 656.00 | 656.55 | -20.15 | -2.98 | 1,084.00 | 586.00 | 269,680 | 17.99 Crore | 18,096 |
| 24 Mar, 2025 | 677.45 | 688.95 | 672.40 | 679.45 | 676.70 | 4.60 | 0.68 | 1,084.00 | 586.00 | 364,230 | 24.79 Crore | 22,489 |
| 21 Mar, 2025 | 645.40 | 682.80 | 643.65 | 674.30 | 672.10 | 27.30 | 4.23 | 1,084.00 | 586.00 | 887,347 | 59.38 Crore | 39,911 |
| 20 Mar, 2025 | 652.70 | 668.65 | 630.45 | 645.50 | 644.80 | 2.00 | 0.31 | 1,084.00 | 586.00 | 656,761 | 42.68 Crore | 38,444 |
| 19 Mar, 2025 | 633.70 | 649.00 | 633.00 | 643.35 | 642.80 | 15.75 | 2.51 | 1,084.00 | 586.00 | 471,240 | 30.23 Crore | 28,302 |
| 18 Mar, 2025 | 598.00 | 628.50 | 598.00 | 627.00 | 627.05 | 30.40 | 5.1 | 1,084.00 | 586.00 | 515,614 | 31.84 Crore | 37,547 |
| 17 Mar, 2025 | 596.00 | 609.05 | 591.50 | 593.00 | 596.65 | -2.15 | -0.36 | 1,084.00 | 586.00 | 195,643 | 11.76 Crore | 17,594 |
| 13 Mar, 2025 | 614.00 | 622.15 | 596.80 | 599.00 | 598.80 | -14.70 | -2.4 | 1,084.00 | 586.00 | 205,298 | 12.48 Crore | 18,118 |
| 12 Mar, 2025 | 630.00 | 638.90 | 610.10 | 611.45 | 613.50 | -11.40 | -1.82 | 1,084.00 | 586.00 | 232,899 | 14.43 Crore | 21,149 |
| 11 Mar, 2025 | 616.85 | 628.95 | 605.30 | 626.40 | 624.90 | -7.20 | -1.14 | 1,084.00 | 586.00 | 343,256 | 21.22 Crore | 32,695 |
| 10 Mar, 2025 | 664.00 | 672.00 | 625.10 | 629.85 | 632.10 | -27.10 | -4.11 | 1,084.00 | 586.00 | 375,887 | 24.08 Crore | 31,840 |
| 07 Mar, 2025 | 660.00 | 680.25 | 652.00 | 659.90 | 659.20 | 0.25 | 0.04 | 1,084.00 | 586.00 | 468,282 | 31.19 Crore | 39,778 |
| 06 Mar, 2025 | 660.00 | 673.95 | 655.00 | 657.50 | 658.95 | 1.30 | 0.2 | 1,084.00 | 586.00 | 345,250 | 22.92 Crore | 25,080 |
| 05 Mar, 2025 | 655.00 | 673.95 | 648.05 | 656.70 | 657.65 | 3.75 | 0.57 | 1,084.00 | 586.00 | 426,233 | 28.23 Crore | 30,668 |
| 04 Mar, 2025 | 624.40 | 666.00 | 616.55 | 653.10 | 653.90 | 16.75 | 2.63 | 1,084.00 | 586.00 | 1,009,092 | 65.67 Crore | 52,090 |
| 03 Mar, 2025 | 689.80 | 694.95 | 586.00 | 639.00 | 637.15 | -54.55 | -7.89 | 1,084.00 | 586.00 | 4,724,852 | 295.20 Crore | 206,618 |