NSE: FINPIPE | Series: EQ
-
LTP
182.34
3.53 (1.97 %) -
Open
177.90
177.99 -
High
182.70
179.70 -
Low
177.41
174.30 -
Close
182.16
178.81 -
52W High
334.30
21 Oct, 2024 -
52W Low
166.80
03 Mar, 2025
Upper Circuit: 214.57
Lower Circuit: 143.05
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 177.90 | 182.70 | 177.41 | 182.34 | 182.16 | 3.35 | 1.87 | 334.30 | 166.80 | 548,341 | 9.92 Crore | 16,192 |
| 02 Apr, 2025 | 177.99 | 179.70 | 174.30 | 178.99 | 178.81 | 1.13 | 0.64 | 334.30 | 166.80 | 471,519 | 8.39 Crore | 13,250 |
| 01 Apr, 2025 | 178.83 | 181.24 | 177.03 | 177.99 | 177.68 | -2.25 | -1.25 | 334.30 | 166.80 | 574,622 | 10.28 Crore | 19,462 |
| 28 Mar, 2025 | 180.00 | 182.00 | 173.00 | 180.60 | 179.93 | -0.14 | -0.08 | 334.30 | 166.80 | 1,266,755 | 22.63 Crore | 33,688 |
| 27 Mar, 2025 | 175.91 | 181.85 | 173.06 | 181.14 | 180.07 | 4.16 | 2.36 | 334.30 | 166.80 | 2,052,892 | 36.38 Crore | 43,493 |
| 26 Mar, 2025 | 182.46 | 182.46 | 175.00 | 176.20 | 175.91 | -5.21 | -2.88 | 334.30 | 166.80 | 1,536,486 | 27.36 Crore | 26,161 |
| 25 Mar, 2025 | 186.60 | 187.30 | 179.10 | 180.87 | 181.12 | -4.25 | -2.29 | 334.30 | 166.80 | 1,898,542 | 34.63 Crore | 35,362 |
| 24 Mar, 2025 | 181.99 | 197.00 | 181.10 | 184.70 | 185.37 | 11.27 | 6.47 | 334.30 | 166.80 | 26,148,347 | 501.06 Crore | 252,121 |
| 21 Mar, 2025 | 176.50 | 177.76 | 173.26 | 173.98 | 174.10 | -0.87 | -0.5 | 334.30 | 166.80 | 1,226,054 | 21.50 Crore | 28,888 |
| 20 Mar, 2025 | 176.31 | 178.75 | 173.50 | 175.38 | 174.97 | -0.72 | -0.41 | 334.30 | 166.80 | 990,129 | 17.36 Crore | 32,541 |
| 19 Mar, 2025 | 177.88 | 178.09 | 174.70 | 176.00 | 175.69 | -1.44 | -0.81 | 334.30 | 166.80 | 975,364 | 17.18 Crore | 23,539 |
| 18 Mar, 2025 | 170.00 | 178.70 | 168.82 | 177.00 | 177.13 | 9.34 | 5.57 | 334.30 | 166.80 | 800,226 | 13.93 Crore | 21,692 |
| 17 Mar, 2025 | 175.79 | 175.85 | 166.80 | 168.30 | 167.79 | -7.10 | -4.06 | 334.30 | 166.80 | 740,491 | 12.61 Crore | 22,965 |
| 13 Mar, 2025 | 174.00 | 175.50 | 170.63 | 174.26 | 174.89 | 2.60 | 1.51 | 334.30 | 166.80 | 574,081 | 9.96 Crore | 20,820 |
| 12 Mar, 2025 | 175.50 | 178.44 | 169.62 | 172.45 | 172.29 | -2.13 | -1.22 | 334.30 | 166.80 | 873,582 | 15.06 Crore | 21,759 |
| 11 Mar, 2025 | 171.10 | 181.21 | 171.10 | 176.65 | 174.42 | -3.94 | -2.21 | 334.30 | 166.80 | 854,540 | 15.05 Crore | 35,421 |
| 10 Mar, 2025 | 182.00 | 183.40 | 176.90 | 181.00 | 178.36 | -3.74 | -2.05 | 334.30 | 166.80 | 400,026 | 7.16 Crore | 14,633 |
| 07 Mar, 2025 | 181.00 | 184.00 | 180.60 | 181.20 | 182.10 | 1.62 | 0.9 | 334.30 | 166.80 | 639,548 | 11.65 Crore | 32,697 |
| 06 Mar, 2025 | 182.40 | 185.62 | 179.35 | 180.00 | 180.48 | -0.36 | -0.2 | 334.30 | 166.80 | 554,514 | 10.13 Crore | 18,252 |
| 05 Mar, 2025 | 175.95 | 181.50 | 175.75 | 180.90 | 180.84 | 5.68 | 3.24 | 334.30 | 166.80 | 385,481 | 6.91 Crore | 16,100 |
| 04 Mar, 2025 | 170.71 | 177.00 | 168.94 | 175.25 | 175.16 | 1.49 | 0.86 | 334.30 | 166.80 | 428,841 | 7.47 Crore | 16,845 |