NSE: INDGN | Series: EQ
-
LTP
592.00
-14.55 (-2.4 %) -
Open
608.00
592.10 -
High
615.05
616.00 -
Low
585.10
590.40 -
Close
587.70
606.55 -
52W High
736.30
01 Oct, 2024 -
52W Low
581.25
16 Dec, 2024
Upper Circuit: 727.86
Lower Circuit: 485.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 608.00 | 615.05 | 585.10 | 592.00 | 587.70 | -18.85 | -3.11 | 736.30 | 581.25 | 443,045 | 26.62 Crore | 20,473 |
| 19 Dec, 2024 | 592.10 | 616.00 | 590.40 | 607.10 | 606.55 | 4.50 | 0.75 | 736.30 | 581.25 | 688,145 | 41.87 Crore | 23,455 |
| 18 Dec, 2024 | 588.90 | 610.95 | 588.90 | 602.40 | 602.05 | 13.15 | 2.23 | 736.30 | 581.25 | 869,257 | 52.25 Crore | 24,527 |
| 17 Dec, 2024 | 584.10 | 604.00 | 584.10 | 588.00 | 588.90 | 4.80 | 0.82 | 736.30 | 581.25 | 754,454 | 44.77 Crore | 19,626 |
| 16 Dec, 2024 | 595.10 | 595.10 | 581.25 | 584.90 | 584.10 | -5.50 | -0.93 | 736.30 | 581.25 | 374,399 | 21.95 Crore | 15,352 |
| 13 Dec, 2024 | 601.00 | 601.50 | 585.05 | 589.00 | 589.60 | -11.05 | -1.84 | 736.30 | 584.00 | 470,202 | 27.75 Crore | 19,686 |
| 12 Dec, 2024 | 590.00 | 605.10 | 584.00 | 597.95 | 600.65 | 9.75 | 1.65 | 736.30 | 584.00 | 1,143,525 | 68.12 Crore | 39,183 |
| 11 Dec, 2024 | 591.20 | 595.00 | 585.50 | 590.70 | 590.90 | 0.15 | 0.03 | 736.30 | 585.50 | 425,586 | 25.14 Crore | 15,681 |
| 10 Dec, 2024 | 595.00 | 601.70 | 586.00 | 589.00 | 590.75 | -2.35 | -0.4 | 736.30 | 586.00 | 701,563 | 41.55 Crore | 27,108 |
| 09 Dec, 2024 | 621.20 | 624.50 | 590.00 | 591.90 | 593.10 | -27.30 | -4.4 | 736.30 | 590.00 | 1,074,948 | 64.82 Crore | 40,809 |
| 06 Dec, 2024 | 627.45 | 628.15 | 612.25 | 619.05 | 620.40 | -7.50 | -1.19 | 736.30 | 612.25 | 931,300 | 57.91 Crore | 22,663 |
| 05 Dec, 2024 | 636.70 | 637.00 | 623.15 | 626.10 | 627.90 | -9.15 | -1.44 | 736.30 | 615.80 | 704,538 | 44.27 Crore | 22,236 |
| 04 Dec, 2024 | 629.85 | 641.45 | 625.60 | 634.70 | 637.05 | 10.20 | 1.63 | 736.30 | 615.80 | 1,710,017 | 108.53 Crore | 35,520 |
| 03 Dec, 2024 | 633.00 | 634.00 | 616.00 | 627.00 | 626.85 | -40.60 | -6.08 | 736.30 | 615.80 | 23,339,902 | 1,452.61 Crore | 116,135 |
| 02 Dec, 2024 | 673.00 | 684.75 | 665.00 | 666.10 | 667.45 | -14.80 | -2.17 | 736.30 | 615.80 | 180,920 | 12.18 Crore | 13,248 |
| 29 Nov, 2024 | 687.70 | 689.85 | 671.05 | 681.85 | 682.25 | -2.65 | -0.39 | 736.30 | 615.80 | 133,214 | 9.06 Crore | 10,703 |
| 28 Nov, 2024 | 675.10 | 694.40 | 672.00 | 686.00 | 684.90 | 9.80 | 1.45 | 736.30 | 615.80 | 298,128 | 20.43 Crore | 19,830 |
| 27 Nov, 2024 | 670.00 | 678.90 | 661.70 | 675.30 | 675.10 | 8.60 | 1.29 | 736.30 | 615.80 | 151,017 | 10.13 Crore | 9,170 |
| 26 Nov, 2024 | 670.75 | 684.00 | 660.00 | 666.15 | 666.50 | -0.60 | -0.09 | 736.30 | 615.80 | 358,561 | 23.96 Crore | 13,823 |
| 25 Nov, 2024 | 650.00 | 685.00 | 645.30 | 666.00 | 667.10 | 26.80 | 4.19 | 736.30 | 615.80 | 2,832,694 | 188.70 Crore | 49,224 |