NSE: GODIGIT | Series: EQ
-
LTP
286.20
-1.50 (-0.52 %) -
Open
287.00
288.00 -
High
288.00
288.80 -
Low
284.05
282.40 -
Close
286.75
287.70 -
52W High
404.00
03 Oct, 2024 -
52W Low
277.00
13 Jan, 2025
Upper Circuit: 345.24
Lower Circuit: 230.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 287.00 | 288.00 | 284.05 | 286.20 | 286.75 | -0.95 | -0.33 | 404.00 | 277.00 | 245,557 | 7.03 Crore | 11,034 |
| 02 Apr, 2025 | 288.00 | 288.80 | 282.40 | 288.00 | 287.70 | 0.30 | 0.1 | 404.00 | 277.00 | 452,695 | 12.96 Crore | 19,689 |
| 01 Apr, 2025 | 285.00 | 290.35 | 282.60 | 288.25 | 287.40 | -1.90 | -0.66 | 404.00 | 277.00 | 427,819 | 12.27 Crore | 18,815 |
| 28 Mar, 2025 | 292.05 | 297.80 | 286.00 | 288.10 | 289.30 | -1.50 | -0.52 | 404.00 | 277.00 | 406,200 | 11.82 Crore | 14,294 |
| 27 Mar, 2025 | 289.00 | 292.05 | 288.00 | 290.75 | 290.80 | -0.60 | -0.21 | 404.00 | 277.00 | 957,064 | 27.78 Crore | 26,833 |
| 26 Mar, 2025 | 291.30 | 296.75 | 289.45 | 290.75 | 291.40 | 0.10 | 0.03 | 404.00 | 277.00 | 990,937 | 28.95 Crore | 25,775 |
| 25 Mar, 2025 | 300.45 | 300.45 | 289.00 | 291.30 | 291.30 | -5.95 | -2 | 404.00 | 277.00 | 1,407,606 | 41.13 Crore | 28,544 |
| 24 Mar, 2025 | 298.75 | 302.85 | 295.30 | 296.00 | 297.25 | 0.00 | 0 | 404.00 | 277.00 | 597,207 | 17.86 Crore | 15,105 |
| 21 Mar, 2025 | 299.85 | 306.70 | 295.10 | 298.10 | 297.25 | -2.45 | -0.82 | 404.00 | 277.00 | 1,513,943 | 45.27 Crore | 25,952 |
| 20 Mar, 2025 | 306.00 | 308.00 | 297.85 | 299.45 | 299.70 | -5.30 | -1.74 | 404.00 | 277.00 | 662,022 | 19.96 Crore | 16,892 |
| 19 Mar, 2025 | 306.00 | 306.00 | 303.00 | 305.00 | 305.00 | -0.10 | -0.03 | 404.00 | 277.00 | 360,644 | 11.00 Crore | 9,978 |
| 18 Mar, 2025 | 302.80 | 305.65 | 298.00 | 305.00 | 305.10 | 3.85 | 1.28 | 404.00 | 277.00 | 479,043 | 14.48 Crore | 18,258 |
| 17 Mar, 2025 | 289.45 | 308.00 | 289.45 | 299.35 | 301.25 | 7.20 | 2.45 | 404.00 | 277.00 | 1,498,488 | 45.26 Crore | 45,973 |
| 13 Mar, 2025 | 301.00 | 305.00 | 290.20 | 294.00 | 294.05 | -6.90 | -2.29 | 404.00 | 277.00 | 502,700 | 14.86 Crore | 22,949 |
| 12 Mar, 2025 | 306.40 | 308.00 | 299.50 | 300.10 | 300.95 | -3.90 | -1.28 | 404.00 | 277.00 | 308,712 | 9.37 Crore | 12,184 |
| 11 Mar, 2025 | 310.35 | 310.80 | 301.15 | 304.50 | 304.85 | -7.00 | -2.24 | 404.00 | 277.00 | 424,478 | 12.94 Crore | 14,989 |
| 10 Mar, 2025 | 316.60 | 316.70 | 302.55 | 312.05 | 311.85 | -2.60 | -0.83 | 404.00 | 277.00 | 662,132 | 20.31 Crore | 25,913 |
| 07 Mar, 2025 | 305.40 | 317.00 | 303.50 | 315.50 | 314.45 | 8.95 | 2.93 | 404.00 | 277.00 | 1,184,400 | 36.71 Crore | 33,578 |
| 06 Mar, 2025 | 299.05 | 306.90 | 298.00 | 304.55 | 305.50 | 5.60 | 1.87 | 404.00 | 277.00 | 866,898 | 26.30 Crore | 29,983 |
| 05 Mar, 2025 | 300.05 | 305.45 | 297.35 | 299.95 | 299.90 | -13.90 | -4.43 | 404.00 | 277.00 | 1,222,485 | 36.85 Crore | 40,562 |
| 04 Mar, 2025 | 286.95 | 324.80 | 286.80 | 300.60 | 313.80 | 20.35 | 6.93 | 404.00 | 277.00 | 2,170,281 | 67.07 Crore | 67,683 |