NSE: INOXINDIA | Series: EQ
-
LTP
1,018.45
4.80 (0.47 %) -
Open
1,019.00
1,016.45 -
High
1,029.80
1,019.90 -
Low
1,004.90
991.15 -
Close
1,018.15
1,013.65 -
52W High
1,247.00
12 Nov, 2024 -
52W Low
884.20
27 Jan, 2025
Upper Circuit: 1,216.38
Lower Circuit: 810.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,019.00 | 1,029.80 | 1,004.90 | 1,018.45 | 1,018.15 | 4.50 | 0.44 | 1,247.00 | 884.20 | 69,778 | 7.10 Crore | 6,465 |
| 02 Apr, 2025 | 1,016.45 | 1,019.90 | 991.15 | 1,019.90 | 1,013.65 | -2.80 | -0.28 | 1,247.00 | 884.20 | 63,480 | 6.42 Crore | 5,779 |
| 01 Apr, 2025 | 986.00 | 1,021.40 | 982.85 | 1,021.00 | 1,016.45 | 15.90 | 1.59 | 1,247.00 | 884.20 | 67,704 | 6.82 Crore | 6,909 |
| 28 Mar, 2025 | 1,019.90 | 1,027.95 | 997.00 | 1,000.00 | 1,000.55 | -12.80 | -1.26 | 1,247.00 | 884.20 | 137,028 | 13.81 Crore | 10,874 |
| 27 Mar, 2025 | 1,021.10 | 1,033.35 | 1,003.00 | 1,016.95 | 1,013.35 | -11.05 | -1.08 | 1,247.00 | 884.20 | 152,670 | 15.49 Crore | 12,789 |
| 26 Mar, 2025 | 1,025.00 | 1,035.25 | 1,007.90 | 1,024.00 | 1,024.40 | -7.40 | -0.72 | 1,247.00 | 884.20 | 174,359 | 17.84 Crore | 14,508 |
| 25 Mar, 2025 | 1,068.00 | 1,078.00 | 1,008.70 | 1,023.00 | 1,031.80 | -25.50 | -2.41 | 1,247.00 | 884.20 | 296,643 | 30.69 Crore | 20,943 |
| 24 Mar, 2025 | 1,059.90 | 1,069.65 | 1,035.30 | 1,060.00 | 1,057.30 | 7.05 | 0.67 | 1,247.00 | 884.20 | 187,511 | 19.80 Crore | 16,792 |
| 21 Mar, 2025 | 1,012.70 | 1,055.00 | 1,005.70 | 1,050.50 | 1,050.25 | 40.40 | 4 | 1,247.00 | 884.20 | 317,714 | 32.84 Crore | 23,258 |
| 20 Mar, 2025 | 1,011.50 | 1,021.65 | 990.95 | 1,010.00 | 1,009.85 | 1.15 | 0.11 | 1,247.00 | 884.20 | 129,487 | 13.08 Crore | 13,598 |
| 19 Mar, 2025 | 989.20 | 1,017.20 | 989.20 | 1,009.10 | 1,008.70 | 20.85 | 2.11 | 1,247.00 | 884.20 | 191,035 | 19.18 Crore | 14,008 |
| 18 Mar, 2025 | 977.00 | 992.05 | 971.80 | 990.05 | 987.85 | 17.50 | 1.8 | 1,247.00 | 884.20 | 154,658 | 15.18 Crore | 11,090 |
| 17 Mar, 2025 | 984.90 | 990.40 | 960.10 | 973.30 | 970.35 | -9.50 | -0.97 | 1,247.00 | 884.20 | 123,732 | 12.09 Crore | 10,795 |
| 13 Mar, 2025 | 1,004.90 | 1,008.90 | 972.00 | 989.00 | 979.85 | -17.70 | -1.77 | 1,247.00 | 884.20 | 132,342 | 13.10 Crore | 10,671 |
| 12 Mar, 2025 | 996.75 | 1,029.90 | 990.00 | 998.00 | 997.55 | 0.80 | 0.08 | 1,247.00 | 884.20 | 398,427 | 40.12 Crore | 30,623 |
| 11 Mar, 2025 | 946.75 | 999.90 | 946.75 | 997.00 | 996.75 | 27.80 | 2.87 | 1,247.00 | 884.20 | 315,478 | 31.02 Crore | 23,637 |
| 10 Mar, 2025 | 1,001.35 | 1,007.15 | 958.20 | 967.80 | 968.95 | -32.45 | -3.24 | 1,247.00 | 884.20 | 268,958 | 26.22 Crore | 18,820 |
| 07 Mar, 2025 | 1,018.00 | 1,029.90 | 996.00 | 1,002.95 | 1,001.40 | -25.90 | -2.52 | 1,247.00 | 884.20 | 322,844 | 32.78 Crore | 22,301 |
| 06 Mar, 2025 | 986.00 | 1,042.00 | 984.10 | 1,003.00 | 1,027.30 | 43.80 | 4.45 | 1,247.00 | 884.20 | 978,118 | 99.35 Crore | 55,841 |
| 05 Mar, 2025 | 964.20 | 986.50 | 955.10 | 983.80 | 983.50 | 17.95 | 1.86 | 1,247.00 | 884.20 | 348,024 | 33.81 Crore | 22,647 |
| 04 Mar, 2025 | 914.00 | 974.50 | 907.55 | 963.00 | 965.55 | 36.70 | 3.95 | 1,247.00 | 884.20 | 983,913 | 93.52 Crore | 53,704 |