NSE: FINCABLES | Series: EQ
-
LTP
1,150.00
-39.50 (-3.32 %) -
Open
1,180.00
1,209.05 -
High
1,205.95
1,213.00 -
Low
1,142.00
1,182.15 -
Close
1,157.95
1,189.50 -
52W High
1,530.00
25 Sep, 2024 -
52W Low
1,086.05
21 Nov, 2024
Upper Circuit: 1,427.40
Lower Circuit: 951.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,180.00 | 1,205.95 | 1,142.00 | 1,150.00 | 1,157.95 | -31.55 | -2.65 | 1,530.00 | 1,086.05 | 173,413 | 20.35 Crore | 18,181 |
| 19 Dec, 2024 | 1,209.05 | 1,213.00 | 1,182.15 | 1,193.00 | 1,189.50 | -24.70 | -2.03 | 1,530.00 | 1,086.05 | 121,247 | 14.45 Crore | 13,089 |
| 18 Dec, 2024 | 1,228.00 | 1,237.00 | 1,202.35 | 1,221.00 | 1,214.20 | 0.90 | 0.07 | 1,530.00 | 1,086.05 | 183,717 | 22.33 Crore | 17,096 |
| 17 Dec, 2024 | 1,262.80 | 1,264.20 | 1,205.00 | 1,216.00 | 1,213.30 | -39.40 | -3.15 | 1,530.00 | 1,086.05 | 212,083 | 25.94 Crore | 18,740 |
| 16 Dec, 2024 | 1,281.95 | 1,289.95 | 1,236.00 | 1,256.45 | 1,252.70 | -17.65 | -1.39 | 1,530.00 | 1,086.05 | 243,457 | 30.58 Crore | 22,396 |
| 13 Dec, 2024 | 1,275.50 | 1,290.60 | 1,257.30 | 1,269.00 | 1,270.35 | -20.70 | -1.6 | 1,530.00 | 1,086.05 | 120,227 | 15.31 Crore | 17,368 |
| 12 Dec, 2024 | 1,310.30 | 1,314.55 | 1,279.85 | 1,289.00 | 1,291.05 | -13.85 | -1.06 | 1,530.00 | 1,086.05 | 129,424 | 16.70 Crore | 12,847 |
| 11 Dec, 2024 | 1,320.00 | 1,329.70 | 1,300.00 | 1,307.00 | 1,304.90 | 0.25 | 0.02 | 1,530.00 | 1,086.05 | 148,188 | 19.44 Crore | 14,566 |
| 10 Dec, 2024 | 1,320.00 | 1,321.80 | 1,301.00 | 1,310.00 | 1,304.65 | -19.95 | -1.51 | 1,530.00 | 1,086.05 | 150,414 | 19.70 Crore | 13,009 |
| 09 Dec, 2024 | 1,330.00 | 1,330.75 | 1,308.20 | 1,321.90 | 1,324.60 | -6.35 | -0.48 | 1,530.00 | 1,086.05 | 212,996 | 28.08 Crore | 19,237 |
| 06 Dec, 2024 | 1,303.10 | 1,342.75 | 1,280.95 | 1,335.00 | 1,330.95 | 27.85 | 2.14 | 1,530.00 | 1,086.05 | 625,476 | 82.66 Crore | 44,524 |
| 05 Dec, 2024 | 1,214.70 | 1,328.95 | 1,201.55 | 1,299.95 | 1,303.10 | 77.60 | 6.33 | 1,530.00 | 1,086.05 | 2,073,477 | 267.15 Crore | 106,973 |
| 04 Dec, 2024 | 1,159.25 | 1,243.90 | 1,156.15 | 1,228.70 | 1,225.50 | 74.80 | 6.5 | 1,530.00 | 1,086.05 | 1,204,159 | 146.44 Crore | 69,187 |
| 03 Dec, 2024 | 1,159.40 | 1,183.95 | 1,148.00 | 1,156.00 | 1,150.70 | -0.75 | -0.07 | 1,530.00 | 1,086.05 | 317,922 | 36.88 Crore | 35,707 |
| 02 Dec, 2024 | 1,153.15 | 1,161.00 | 1,133.60 | 1,150.00 | 1,151.45 | 1.60 | 0.14 | 1,530.00 | 1,086.05 | 71,390 | 8.18 Crore | 9,696 |
| 29 Nov, 2024 | 1,143.45 | 1,175.80 | 1,130.00 | 1,150.00 | 1,149.85 | 6.40 | 0.56 | 1,530.00 | 1,086.05 | 196,061 | 22.55 Crore | 21,082 |
| 28 Nov, 2024 | 1,139.75 | 1,164.65 | 1,135.05 | 1,144.00 | 1,143.45 | 3.20 | 0.28 | 1,530.00 | 1,086.05 | 98,932 | 11.38 Crore | 13,816 |
| 27 Nov, 2024 | 1,124.55 | 1,145.90 | 1,108.65 | 1,140.00 | 1,140.25 | 19.00 | 1.69 | 1,530.00 | 1,086.05 | 118,848 | 13.51 Crore | 13,691 |
| 26 Nov, 2024 | 1,138.50 | 1,149.85 | 1,109.00 | 1,122.00 | 1,121.25 | -16.45 | -1.45 | 1,530.00 | 1,086.05 | 90,138 | 10.15 Crore | 12,438 |
| 25 Nov, 2024 | 1,150.00 | 1,152.00 | 1,130.50 | 1,137.35 | 1,137.70 | 20.95 | 1.88 | 1,530.00 | 1,086.05 | 70,294 | 8.01 Crore | 9,083 |