NSE: INDIACEM | Series: EQ
-
LTP
339.20
-1.25 (-0.37 %) -
Open
340.85
338.00 -
High
341.45
343.60 -
Low
331.10
333.00 -
Close
339.15
340.45 -
52W High
373.50
04 Dec, 2024 -
52W Low
331.10
20 Dec, 2024
Upper Circuit: 408.54
Lower Circuit: 272.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 340.85 | 341.45 | 331.10 | 339.20 | 339.15 | -1.30 | -0.38 | 373.50 | 331.10 | 814,478 | 27.44 Crore | 16,558 |
| 19 Dec, 2024 | 338.00 | 343.60 | 333.00 | 339.40 | 340.45 | 0.40 | 0.12 | 373.50 | 331.15 | 2,401,997 | 81.62 Crore | 27,185 |
| 18 Dec, 2024 | 331.25 | 342.95 | 331.15 | 340.15 | 340.05 | 6.85 | 2.06 | 373.50 | 331.15 | 701,063 | 23.60 Crore | 17,533 |
| 17 Dec, 2024 | 338.45 | 338.90 | 331.70 | 333.00 | 333.20 | -5.65 | -1.67 | 373.50 | 331.70 | 900,525 | 30.07 Crore | 12,777 |
| 16 Dec, 2024 | 342.20 | 344.40 | 338.10 | 338.10 | 338.85 | -5.80 | -1.68 | 373.50 | 338.10 | 672,047 | 22.85 Crore | 11,185 |
| 13 Dec, 2024 | 342.40 | 346.95 | 338.50 | 344.50 | 344.65 | 2.45 | 0.72 | 373.50 | 338.50 | 381,586 | 13.04 Crore | 9,227 |
| 12 Dec, 2024 | 344.75 | 345.80 | 340.30 | 340.30 | 342.20 | -2.55 | -0.74 | 373.50 | 340.30 | 441,455 | 15.13 Crore | 10,997 |
| 11 Dec, 2024 | 347.95 | 353.80 | 344.20 | 344.45 | 344.75 | 0.60 | 0.17 | 373.50 | 341.50 | 1,627,180 | 56.46 Crore | 24,717 |
| 10 Dec, 2024 | 347.50 | 348.05 | 341.50 | 344.00 | 344.15 | -1.60 | -0.46 | 373.50 | 341.50 | 623,904 | 21.47 Crore | 12,314 |
| 09 Dec, 2024 | 358.00 | 358.25 | 345.40 | 345.40 | 345.75 | -14.45 | -4.01 | 373.50 | 345.40 | 2,431,604 | 84.68 Crore | 30,610 |
| 06 Dec, 2024 | 365.50 | 367.45 | 358.10 | 360.00 | 360.20 | -6.10 | -1.67 | 373.50 | 348.50 | 2,683,833 | 96.70 Crore | 56,386 |
| 05 Dec, 2024 | 369.00 | 369.90 | 366.00 | 366.30 | 366.30 | -3.45 | -0.93 | 373.50 | 348.50 | 371,180 | 13.65 Crore | 7,869 |
| 04 Dec, 2024 | 372.00 | 373.50 | 368.25 | 369.95 | 369.75 | -1.00 | -0.27 | 373.50 | 348.50 | 560,565 | 20.76 Crore | 14,930 |
| 03 Dec, 2024 | 367.60 | 371.90 | 366.10 | 371.00 | 370.75 | 3.20 | 0.87 | 371.90 | 348.50 | 951,899 | 35.22 Crore | 23,313 |
| 02 Dec, 2024 | 367.25 | 371.50 | 365.00 | 367.20 | 367.55 | 1.75 | 0.48 | 371.50 | 348.50 | 1,211,663 | 44.56 Crore | 21,622 |
| 29 Nov, 2024 | 363.95 | 366.90 | 360.50 | 366.90 | 365.80 | 2.70 | 0.74 | 367.90 | 348.50 | 978,045 | 35.68 Crore | 14,303 |
| 28 Nov, 2024 | 359.25 | 364.90 | 358.25 | 363.85 | 363.10 | 2.95 | 0.82 | 367.90 | 348.50 | 841,599 | 30.54 Crore | 19,280 |
| 27 Nov, 2024 | 358.50 | 361.80 | 358.00 | 360.00 | 360.15 | 0.45 | 0.13 | 367.90 | 348.50 | 267,712 | 9.64 Crore | 8,930 |
| 26 Nov, 2024 | 358.30 | 362.75 | 358.05 | 358.50 | 359.70 | 1.40 | 0.39 | 367.90 | 348.50 | 358,173 | 12.90 Crore | 9,752 |
| 25 Nov, 2024 | 356.30 | 361.75 | 356.00 | 359.05 | 358.30 | 2.05 | 0.58 | 367.90 | 348.50 | 863,905 | 30.95 Crore | 15,571 |