NSE: FINCABLES | Series: EQ
-
LTP
909.00
3.05 (0.34 %) -
Open
894.00
886.60 -
High
917.60
914.80 -
Low
889.00
876.70 -
Close
912.40
905.95 -
52W High
1,530.00
25 Sep, 2024 -
52W Low
780.00
17 Mar, 2025
Upper Circuit: 1,087.14
Lower Circuit: 724.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 894.00 | 917.60 | 889.00 | 909.00 | 912.40 | 6.45 | 0.71 | 1,530.00 | 780.00 | 285,051 | 25.88 Crore | 20,887 |
| 02 Apr, 2025 | 886.60 | 914.80 | 876.70 | 904.05 | 905.95 | 19.40 | 2.19 | 1,530.00 | 780.00 | 396,533 | 35.54 Crore | 27,332 |
| 01 Apr, 2025 | 913.30 | 918.95 | 878.50 | 882.70 | 886.55 | -26.80 | -2.93 | 1,530.00 | 780.00 | 287,635 | 25.82 Crore | 17,681 |
| 28 Mar, 2025 | 901.50 | 920.00 | 885.00 | 917.00 | 913.35 | 18.50 | 2.07 | 1,530.00 | 780.00 | 637,302 | 57.61 Crore | 33,612 |
| 27 Mar, 2025 | 897.00 | 921.75 | 883.65 | 896.50 | 894.85 | -0.80 | -0.09 | 1,530.00 | 780.00 | 1,059,484 | 95.50 Crore | 55,217 |
| 26 Mar, 2025 | 929.00 | 932.85 | 890.10 | 897.00 | 895.65 | -34.15 | -3.67 | 1,530.00 | 780.00 | 1,526,431 | 138.53 Crore | 60,748 |
| 25 Mar, 2025 | 945.00 | 988.00 | 902.30 | 918.00 | 929.80 | -9.25 | -0.99 | 1,530.00 | 780.00 | 8,160,371 | 777.47 Crore | 219,496 |
| 24 Mar, 2025 | 843.00 | 971.25 | 843.00 | 936.95 | 939.05 | 100.05 | 11.92 | 1,530.00 | 780.00 | 17,918,193 | 1,685.47 Crore | 416,436 |
| 21 Mar, 2025 | 833.00 | 847.10 | 819.05 | 843.00 | 839.00 | 9.70 | 1.17 | 1,530.00 | 780.00 | 489,987 | 40.82 Crore | 26,172 |
| 20 Mar, 2025 | 855.00 | 874.65 | 826.25 | 829.75 | 829.30 | -39.15 | -4.51 | 1,530.00 | 780.00 | 852,780 | 71.63 Crore | 48,087 |
| 19 Mar, 2025 | 861.05 | 878.20 | 852.35 | 868.90 | 868.45 | -7.65 | -0.87 | 1,530.00 | 780.00 | 570,206 | 49.51 Crore | 38,481 |
| 18 Mar, 2025 | 786.90 | 918.50 | 785.15 | 860.40 | 876.10 | 90.95 | 11.58 | 1,530.00 | 780.00 | 2,707,610 | 237.20 Crore | 125,201 |
| 17 Mar, 2025 | 793.20 | 805.45 | 780.00 | 784.80 | 785.15 | -12.40 | -1.55 | 1,530.00 | 780.00 | 216,534 | 17.15 Crore | 20,796 |
| 13 Mar, 2025 | 802.65 | 808.70 | 792.00 | 798.00 | 797.55 | 0.75 | 0.09 | 1,530.00 | 789.00 | 224,529 | 17.91 Crore | 17,605 |
| 12 Mar, 2025 | 804.45 | 812.00 | 794.50 | 801.00 | 796.80 | -4.20 | -0.52 | 1,530.00 | 789.00 | 148,300 | 11.85 Crore | 13,129 |
| 11 Mar, 2025 | 805.00 | 808.70 | 791.85 | 808.70 | 801.00 | -8.30 | -1.03 | 1,530.00 | 789.00 | 168,551 | 13.46 Crore | 13,534 |
| 10 Mar, 2025 | 843.00 | 849.00 | 805.15 | 808.40 | 809.30 | -25.35 | -3.04 | 1,530.00 | 789.00 | 205,923 | 16.98 Crore | 19,900 |
| 07 Mar, 2025 | 841.05 | 848.80 | 830.75 | 836.00 | 834.65 | -6.70 | -0.8 | 1,530.00 | 789.00 | 141,998 | 11.90 Crore | 14,509 |
| 06 Mar, 2025 | 834.60 | 851.00 | 831.00 | 837.00 | 841.35 | 12.95 | 1.56 | 1,530.00 | 789.00 | 174,495 | 14.69 Crore | 17,780 |
| 05 Mar, 2025 | 815.00 | 833.90 | 815.00 | 828.05 | 828.40 | 13.45 | 1.65 | 1,530.00 | 789.00 | 232,923 | 19.24 Crore | 19,832 |
| 04 Mar, 2025 | 789.00 | 831.50 | 789.00 | 810.50 | 814.95 | 12.55 | 1.56 | 1,530.00 | 789.00 | 283,293 | 23.06 Crore | 30,508 |