NSE: IEX | Series: EQ
-
LTP
182.32
4.33 (2.43 %) -
Open
175.50
176.35 -
High
182.89
178.30 -
Low
175.50
174.67 -
Close
182.05
177.99 -
52W High
213.60
01 Jan, 1970 -
52W Low
151.00
04 Mar, 2025
Upper Circuit: 213.59
Lower Circuit: 142.39
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 175.50 | 182.89 | 175.50 | 182.32 | 182.05 | 4.06 | 2.28 | 213.60 | 151.00 | 4,238,026 | 76.55 Crore | 30,753 |
| 02 Apr, 2025 | 176.35 | 178.30 | 174.67 | 177.80 | 177.99 | 1.26 | 0.71 | 213.60 | 151.00 | 3,095,795 | 54.68 Crore | 25,617 |
| 01 Apr, 2025 | 175.15 | 178.94 | 174.15 | 176.80 | 176.73 | 0.96 | 0.55 | 213.60 | 151.00 | 4,161,026 | 73.40 Crore | 30,659 |
| 28 Mar, 2025 | 179.30 | 180.50 | 174.50 | 175.15 | 175.77 | -2.67 | -1.5 | 213.60 | 151.00 | 4,414,614 | 78.20 Crore | 34,325 |
| 27 Mar, 2025 | 177.00 | 180.50 | 175.21 | 179.50 | 178.44 | 1.28 | 0.72 | 213.60 | 151.00 | 5,754,346 | 102.76 Crore | 47,224 |
| 26 Mar, 2025 | 175.00 | 179.00 | 173.89 | 177.60 | 177.16 | 1.17 | 0.66 | 213.60 | 151.00 | 5,398,342 | 95.61 Crore | 44,431 |
| 25 Mar, 2025 | 178.75 | 180.00 | 175.27 | 175.50 | 175.99 | -2.08 | -1.17 | 213.60 | 151.00 | 5,209,870 | 92.66 Crore | 54,515 |
| 24 Mar, 2025 | 174.00 | 178.50 | 173.15 | 178.00 | 178.07 | 5.40 | 3.13 | 213.60 | 151.00 | 4,988,273 | 87.99 Crore | 44,216 |
| 21 Mar, 2025 | 167.85 | 172.97 | 167.55 | 172.85 | 172.67 | 5.09 | 3.04 | 213.60 | 151.00 | 6,138,007 | 105.35 Crore | 43,515 |
| 20 Mar, 2025 | 168.00 | 169.10 | 165.70 | 167.35 | 167.58 | -0.38 | -0.23 | 213.60 | 151.00 | 3,327,739 | 55.71 Crore | 26,773 |
| 19 Mar, 2025 | 163.33 | 169.00 | 162.33 | 167.32 | 167.96 | 4.63 | 2.83 | 213.60 | 151.00 | 4,509,322 | 74.91 Crore | 31,193 |
| 18 Mar, 2025 | 162.50 | 163.79 | 160.66 | 163.00 | 163.33 | 0.66 | 0.41 | 213.60 | 151.00 | 5,005,866 | 81.42 Crore | 44,107 |
| 17 Mar, 2025 | 153.70 | 163.22 | 153.36 | 162.50 | 162.67 | 9.11 | 5.93 | 213.60 | 151.00 | 16,419,062 | 264.25 Crore | 96,293 |
| 13 Mar, 2025 | 157.10 | 157.40 | 153.23 | 153.70 | 153.56 | -2.93 | -1.87 | 213.60 | 151.00 | 2,171,253 | 33.65 Crore | 21,040 |
| 12 Mar, 2025 | 158.24 | 159.74 | 154.61 | 156.40 | 156.49 | -1.50 | -0.95 | 213.60 | 151.00 | 3,303,576 | 51.71 Crore | 31,379 |
| 11 Mar, 2025 | 157.10 | 159.40 | 155.15 | 158.22 | 157.99 | -1.07 | -0.67 | 213.60 | 151.00 | 2,734,358 | 43.07 Crore | 26,370 |
| 10 Mar, 2025 | 164.00 | 164.99 | 158.00 | 158.15 | 159.06 | -4.87 | -2.97 | 213.60 | 151.00 | 4,310,024 | 69.10 Crore | 59,113 |
| 07 Mar, 2025 | 163.26 | 164.75 | 162.00 | 163.40 | 163.93 | 0.63 | 0.39 | 213.60 | 151.00 | 3,941,272 | 64.43 Crore | 67,039 |
| 06 Mar, 2025 | 162.00 | 165.50 | 160.74 | 163.10 | 163.30 | 5.05 | 3.19 | 213.60 | 151.00 | 5,308,139 | 86.53 Crore | 52,518 |
| 05 Mar, 2025 | 153.05 | 159.00 | 152.25 | 158.50 | 158.25 | 5.43 | 3.55 | 213.60 | 151.00 | 5,232,895 | 81.84 Crore | 59,736 |
| 04 Mar, 2025 | 154.69 | 155.79 | 151.00 | 153.00 | 152.82 | -1.87 | -1.21 | 213.60 | 151.00 | 6,105,064 | 93.69 Crore | 58,810 |
| 03 Mar, 2025 | 156.28 | 157.82 | 152.00 | 154.90 | 154.69 | -1.24 | -0.8 | 213.60 | 152.00 | 4,800,862 | 74.35 Crore | 38,768 |