NSE: INDIANB | Series: EQ
-
LTP
550.50
20.80 (3.93 %) -
Open
520.15
533.45 -
High
556.40
535.15 -
Low
520.15
524.35 -
Close
549.20
529.70 -
52W High
615.15
04 Dec, 2024 -
52W Low
473.90
13 Jan, 2025
Upper Circuit: 635.64
Lower Circuit: 423.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 520.15 | 556.40 | 520.15 | 550.50 | 549.20 | 19.50 | 3.68 | 615.15 | 473.90 | 2,366,229 | 129.47 Crore | 55,822 |
| 02 Apr, 2025 | 533.45 | 535.15 | 524.35 | 529.75 | 529.70 | -1.25 | -0.24 | 615.15 | 473.90 | 897,394 | 47.57 Crore | 27,593 |
| 01 Apr, 2025 | 539.85 | 540.50 | 527.20 | 528.80 | 530.95 | -10.35 | -1.91 | 615.15 | 473.90 | 703,422 | 37.59 Crore | 18,644 |
| 28 Mar, 2025 | 552.00 | 556.90 | 538.00 | 540.50 | 541.30 | -11.60 | -2.1 | 615.15 | 473.90 | 1,378,507 | 75.44 Crore | 38,065 |
| 27 Mar, 2025 | 538.55 | 558.00 | 536.65 | 550.00 | 552.90 | 10.15 | 1.87 | 615.15 | 473.90 | 1,897,252 | 103.91 Crore | 57,040 |
| 26 Mar, 2025 | 543.05 | 555.00 | 538.55 | 543.00 | 542.75 | -0.30 | -0.06 | 615.15 | 473.90 | 1,527,225 | 83.64 Crore | 50,068 |
| 25 Mar, 2025 | 552.10 | 554.00 | 538.85 | 543.55 | 543.05 | -4.95 | -0.9 | 615.15 | 473.90 | 1,305,071 | 70.93 Crore | 38,137 |
| 24 Mar, 2025 | 553.00 | 555.95 | 545.80 | 548.05 | 548.00 | 0.05 | 0.01 | 615.15 | 473.90 | 1,102,197 | 60.48 Crore | 33,933 |
| 21 Mar, 2025 | 532.00 | 552.15 | 530.75 | 548.60 | 547.95 | 13.70 | 2.56 | 615.15 | 473.90 | 1,803,836 | 97.66 Crore | 35,283 |
| 20 Mar, 2025 | 528.65 | 536.80 | 524.45 | 532.80 | 534.25 | 9.00 | 1.71 | 615.15 | 473.90 | 1,300,331 | 69.13 Crore | 33,161 |
| 19 Mar, 2025 | 515.00 | 526.25 | 514.00 | 525.00 | 525.25 | 12.30 | 2.4 | 615.15 | 473.90 | 902,207 | 47.16 Crore | 16,354 |
| 18 Mar, 2025 | 500.00 | 514.00 | 500.00 | 512.20 | 512.95 | 13.30 | 2.66 | 615.15 | 473.90 | 969,758 | 49.46 Crore | 16,861 |
| 17 Mar, 2025 | 493.00 | 504.80 | 492.25 | 499.45 | 499.65 | 9.25 | 1.89 | 615.15 | 473.90 | 742,582 | 37.15 Crore | 20,014 |
| 13 Mar, 2025 | 495.05 | 501.55 | 478.00 | 491.00 | 490.40 | -3.45 | -0.7 | 615.15 | 473.90 | 1,811,762 | 88.55 Crore | 38,822 |
| 12 Mar, 2025 | 510.00 | 518.70 | 491.15 | 492.80 | 493.85 | -17.55 | -3.43 | 615.15 | 473.90 | 1,531,518 | 76.47 Crore | 33,891 |
| 11 Mar, 2025 | 507.80 | 514.50 | 502.05 | 512.50 | 511.40 | 3.15 | 0.62 | 615.15 | 473.90 | 1,031,456 | 52.60 Crore | 28,211 |
| 10 Mar, 2025 | 528.10 | 533.00 | 505.50 | 506.50 | 508.25 | -21.90 | -4.13 | 615.15 | 473.90 | 1,184,102 | 61.29 Crore | 26,383 |
| 07 Mar, 2025 | 527.00 | 535.00 | 523.05 | 528.80 | 530.15 | 3.35 | 0.64 | 615.15 | 473.90 | 804,671 | 42.70 Crore | 25,071 |
| 06 Mar, 2025 | 525.00 | 529.00 | 518.70 | 524.40 | 526.80 | 5.40 | 1.04 | 615.15 | 473.90 | 749,718 | 39.36 Crore | 21,154 |
| 05 Mar, 2025 | 502.00 | 522.60 | 502.00 | 520.40 | 521.40 | 16.85 | 3.34 | 615.15 | 473.90 | 1,262,306 | 65.12 Crore | 32,458 |
| 04 Mar, 2025 | 495.05 | 510.55 | 491.05 | 504.50 | 504.55 | 4.45 | 0.89 | 615.15 | 473.90 | 1,138,419 | 57.29 Crore | 37,994 |