NSE: IDEA | Series: EQ
-
LTP
8.22
0.00 (0 %) -
Open
8.09
8.31 -
High
8.34
8.34 -
Low
8.06
7.94 -
Close
8.19
8.22 -
52W High
10.97
27 Sep, 2024 -
52W Low
6.61
22 Nov, 2024
Upper Circuit: 9.86
Lower Circuit: 6.58
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 8.09 | 8.34 | 8.06 | 8.22 | 8.19 | -0.03 | -0.36 | 10.97 | 6.61 | 486,007,460 | 397.44 Crore | 152,643 |
| 02 Apr, 2025 | 8.31 | 8.34 | 7.94 | 8.25 | 8.22 | 0.12 | 1.48 | 10.97 | 6.61 | 922,157,249 | 749.74 Crore | 253,249 |
| 01 Apr, 2025 | 7.48 | 8.56 | 7.48 | 8.17 | 8.10 | 1.30 | 19.12 | 10.97 | 6.61 | 2,300,669,706 | 1,858.33 Crore | 359,300 |
| 28 Mar, 2025 | 6.99 | 7.13 | 6.77 | 6.80 | 6.80 | -0.12 | -1.73 | 10.97 | 6.61 | 817,733,412 | 566.59 Crore | 181,713 |
| 27 Mar, 2025 | 7.01 | 7.06 | 6.87 | 6.91 | 6.92 | -0.12 | -1.7 | 10.97 | 6.61 | 955,968,263 | 663.78 Crore | 214,413 |
| 26 Mar, 2025 | 7.16 | 7.21 | 6.98 | 7.03 | 7.04 | -0.11 | -1.54 | 10.97 | 6.61 | 579,796,225 | 409.96 Crore | 164,618 |
| 25 Mar, 2025 | 7.40 | 7.43 | 7.05 | 7.14 | 7.15 | -0.19 | -2.59 | 10.97 | 6.61 | 475,224,766 | 341.39 Crore | 156,790 |
| 24 Mar, 2025 | 7.72 | 7.74 | 7.29 | 7.33 | 7.34 | -0.28 | -3.67 | 10.97 | 6.61 | 508,282,460 | 380.62 Crore | 189,206 |
| 21 Mar, 2025 | 7.28 | 7.68 | 7.24 | 7.63 | 7.62 | 0.36 | 4.96 | 10.97 | 6.61 | 718,941,405 | 541.80 Crore | 149,389 |
| 20 Mar, 2025 | 7.55 | 7.59 | 7.17 | 7.28 | 7.26 | -0.18 | -2.42 | 10.97 | 6.61 | 475,038,187 | 347.71 Crore | 148,018 |
| 19 Mar, 2025 | 7.25 | 7.72 | 7.21 | 7.46 | 7.44 | 0.34 | 4.79 | 10.97 | 6.61 | 681,862,635 | 508.42 Crore | 181,980 |
| 18 Mar, 2025 | 6.96 | 7.16 | 6.96 | 7.13 | 7.10 | 0.16 | 2.31 | 10.97 | 6.61 | 302,064,427 | 212.77 Crore | 102,844 |
| 17 Mar, 2025 | 7.00 | 7.08 | 6.92 | 6.94 | 6.94 | -0.01 | -0.14 | 10.97 | 6.61 | 315,152,685 | 220.26 Crore | 121,102 |
| 13 Mar, 2025 | 7.11 | 7.17 | 6.93 | 6.98 | 6.95 | -0.12 | -1.7 | 10.97 | 6.61 | 408,690,029 | 287.92 Crore | 127,053 |
| 12 Mar, 2025 | 7.32 | 7.36 | 6.87 | 7.10 | 7.07 | -0.27 | -3.68 | 10.97 | 6.61 | 539,372,093 | 379.46 Crore | 187,132 |
| 11 Mar, 2025 | 7.20 | 7.41 | 7.11 | 7.37 | 7.34 | 0.08 | 1.1 | 10.97 | 6.61 | 334,277,339 | 242.83 Crore | 132,264 |
| 10 Mar, 2025 | 7.58 | 7.64 | 7.22 | 7.26 | 7.26 | -0.29 | -3.84 | 10.97 | 6.61 | 438,883,802 | 326.62 Crore | 139,587 |
| 07 Mar, 2025 | 7.71 | 7.78 | 7.51 | 7.58 | 7.55 | -0.18 | -2.33 | 10.97 | 6.61 | 324,103,970 | 247.06 Crore | 157,885 |
| 06 Mar, 2025 | 8.00 | 8.04 | 7.70 | 7.71 | 7.73 | -0.13 | -1.65 | 10.97 | 6.61 | 294,304,361 | 230.31 Crore | 127,584 |
| 05 Mar, 2025 | 7.43 | 7.92 | 7.43 | 7.88 | 7.86 | 0.43 | 5.79 | 10.97 | 6.61 | 381,213,101 | 294.64 Crore | 145,341 |
| 04 Mar, 2025 | 7.39 | 7.64 | 7.29 | 7.42 | 7.43 | -0.03 | -0.4 | 10.97 | 6.61 | 345,291,615 | 257.67 Crore | 137,668 |
| 03 Mar, 2025 | 7.59 | 7.73 | 7.16 | 7.45 | 7.46 | -0.09 | -1.19 | 10.97 | 6.61 | 456,677,093 | 337.82 Crore | 162,347 |