NSE: HOMEFIRST | Series: EQ
-
LTP
1,001.00
-30.75 (-2.98 %) -
Open
1,025.00
1,004.60 -
High
1,038.80
1,037.00 -
Low
998.00
991.30 -
Close
1,000.10
1,031.75 -
52W High
1,383.30
09 Oct, 2024 -
52W Low
977.90
02 Dec, 2024
Upper Circuit: 1,238.10
Lower Circuit: 825.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,025.00 | 1,038.80 | 998.00 | 1,001.00 | 1,000.10 | -31.65 | -3.07 | 1,383.30 | 977.90 | 186,902 | 18.86 Crore | 21,131 |
| 19 Dec, 2024 | 1,004.60 | 1,037.00 | 991.30 | 1,028.00 | 1,031.75 | 27.15 | 2.7 | 1,383.30 | 977.90 | 195,558 | 19.91 Crore | 23,685 |
| 18 Dec, 2024 | 1,027.50 | 1,051.80 | 1,000.00 | 1,010.00 | 1,004.60 | -33.85 | -3.26 | 1,383.30 | 977.90 | 396,881 | 40.42 Crore | 33,943 |
| 17 Dec, 2024 | 1,055.80 | 1,055.80 | 1,022.50 | 1,036.00 | 1,038.45 | -12.35 | -1.18 | 1,383.30 | 977.90 | 185,941 | 19.25 Crore | 22,223 |
| 16 Dec, 2024 | 1,055.00 | 1,058.70 | 1,029.95 | 1,055.00 | 1,050.80 | -2.60 | -0.25 | 1,383.30 | 977.90 | 205,387 | 21.41 Crore | 21,507 |
| 13 Dec, 2024 | 1,040.00 | 1,061.60 | 1,022.15 | 1,045.00 | 1,053.40 | 13.30 | 1.28 | 1,383.30 | 977.90 | 291,377 | 30.40 Crore | 29,445 |
| 12 Dec, 2024 | 1,034.35 | 1,047.50 | 1,016.05 | 1,045.00 | 1,040.10 | 10.25 | 1 | 1,383.30 | 977.90 | 311,135 | 32.17 Crore | 39,788 |
| 11 Dec, 2024 | 1,025.00 | 1,035.00 | 1,005.45 | 1,033.90 | 1,029.85 | 7.60 | 0.74 | 1,383.30 | 977.90 | 730,788 | 74.92 Crore | 74,692 |
| 10 Dec, 2024 | 1,023.05 | 1,036.70 | 1,003.15 | 1,018.50 | 1,022.25 | -14.00 | -1.35 | 1,383.30 | 977.90 | 580,430 | 59.24 Crore | 79,994 |
| 09 Dec, 2024 | 1,036.00 | 1,057.95 | 1,023.05 | 1,031.00 | 1,036.25 | -9.45 | -0.9 | 1,383.30 | 977.90 | 337,898 | 35.05 Crore | 36,323 |
| 06 Dec, 2024 | 1,057.70 | 1,058.00 | 1,028.20 | 1,045.00 | 1,045.70 | -7.20 | -0.68 | 1,383.30 | 977.90 | 241,989 | 25.29 Crore | 24,313 |
| 05 Dec, 2024 | 1,058.05 | 1,081.65 | 1,048.55 | 1,055.00 | 1,052.90 | -5.65 | -0.53 | 1,383.30 | 977.90 | 543,565 | 57.58 Crore | 60,551 |
| 04 Dec, 2024 | 1,050.00 | 1,066.35 | 1,041.20 | 1,057.00 | 1,058.55 | 7.85 | 0.75 | 1,383.30 | 977.90 | 902,710 | 95.08 Crore | 74,621 |
| 03 Dec, 2024 | 1,069.65 | 1,116.45 | 1,032.15 | 1,048.05 | 1,050.70 | -24.05 | -2.24 | 1,383.30 | 977.90 | 1,101,043 | 117.90 Crore | 73,414 |
| 02 Dec, 2024 | 994.90 | 1,089.05 | 977.90 | 1,072.50 | 1,074.75 | 22.60 | 2.15 | 1,383.30 | 977.90 | 4,506,172 | 457.77 Crore | 151,419 |
| 29 Nov, 2024 | 1,087.00 | 1,095.50 | 1,047.00 | 1,058.00 | 1,052.15 | -40.30 | -3.69 | 1,383.30 | 1,017.05 | 274,333 | 29.08 Crore | 27,653 |
| 28 Nov, 2024 | 1,094.50 | 1,115.75 | 1,082.90 | 1,100.00 | 1,092.45 | -2.05 | -0.19 | 1,383.30 | 1,017.05 | 77,090 | 8.47 Crore | 10,176 |
| 27 Nov, 2024 | 1,082.90 | 1,119.95 | 1,082.90 | 1,097.00 | 1,094.50 | -14.45 | -1.3 | 1,383.30 | 1,017.05 | 113,230 | 12.42 Crore | 16,052 |
| 26 Nov, 2024 | 1,143.50 | 1,147.95 | 1,100.00 | 1,109.85 | 1,108.95 | -34.55 | -3.02 | 1,383.30 | 1,017.05 | 201,918 | 22.41 Crore | 21,870 |
| 25 Nov, 2024 | 1,092.55 | 1,153.40 | 1,092.55 | 1,139.50 | 1,143.50 | 56.80 | 5.23 | 1,383.30 | 1,017.05 | 164,789 | 18.68 Crore | 27,874 |