NSE: INTELLECT | Series: EQ
-
LTP
825.00
-11.95 (-1.43 %) -
Open
840.00
820.00 -
High
848.95
840.95 -
Low
814.95
812.35 -
Close
819.80
836.95 -
52W High
1,055.00
01 Jan, 1970 -
52W Low
693.00
29 Nov, 2024
Upper Circuit: 1,004.34
Lower Circuit: 669.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 840.00 | 848.95 | 814.95 | 825.00 | 819.80 | -17.15 | -2.05 | 1,055.00 | 693.00 | 232,240 | 19.15 Crore | 17,501 |
| 19 Dec, 2024 | 820.00 | 840.95 | 812.35 | 837.00 | 836.95 | -0.30 | -0.04 | 1,055.00 | 693.00 | 149,075 | 12.41 Crore | 12,157 |
| 18 Dec, 2024 | 830.00 | 845.60 | 830.00 | 839.00 | 837.25 | 0.00 | 0 | 1,055.00 | 693.00 | 163,600 | 13.73 Crore | 13,599 |
| 17 Dec, 2024 | 838.00 | 857.00 | 831.75 | 834.05 | 837.25 | 0.05 | 0.01 | 1,055.00 | 693.00 | 193,473 | 16.38 Crore | 17,337 |
| 16 Dec, 2024 | 825.00 | 845.95 | 825.00 | 838.00 | 837.20 | 6.95 | 0.84 | 1,055.00 | 693.00 | 111,953 | 9.38 Crore | 11,402 |
| 13 Dec, 2024 | 840.25 | 849.55 | 824.35 | 834.00 | 830.25 | -20.70 | -2.43 | 1,055.00 | 693.00 | 247,540 | 20.58 Crore | 14,018 |
| 12 Dec, 2024 | 851.90 | 868.75 | 842.55 | 848.80 | 850.95 | -0.35 | -0.04 | 1,055.00 | 693.00 | 317,089 | 27.16 Crore | 21,161 |
| 11 Dec, 2024 | 858.00 | 861.40 | 843.75 | 849.00 | 851.30 | -1.40 | -0.16 | 1,055.00 | 693.00 | 305,526 | 25.99 Crore | 22,195 |
| 10 Dec, 2024 | 793.90 | 868.45 | 792.45 | 857.00 | 852.70 | 59.55 | 7.51 | 1,055.00 | 693.00 | 1,261,373 | 105.33 Crore | 54,286 |
| 09 Dec, 2024 | 796.90 | 803.95 | 787.15 | 793.00 | 793.15 | 2.75 | 0.35 | 1,055.00 | 693.00 | 202,402 | 16.07 Crore | 12,723 |
| 06 Dec, 2024 | 781.00 | 797.00 | 777.25 | 789.10 | 790.40 | 11.25 | 1.44 | 1,055.00 | 693.00 | 260,593 | 20.62 Crore | 22,462 |
| 05 Dec, 2024 | 784.45 | 803.90 | 775.00 | 779.00 | 779.15 | -0.25 | -0.03 | 1,055.00 | 693.00 | 342,965 | 27.02 Crore | 18,942 |
| 04 Dec, 2024 | 761.75 | 788.00 | 759.05 | 779.75 | 779.40 | 19.60 | 2.58 | 1,055.00 | 693.00 | 405,973 | 31.63 Crore | 34,584 |
| 03 Dec, 2024 | 764.00 | 799.95 | 758.00 | 759.00 | 759.80 | -4.30 | -0.56 | 1,055.00 | 693.00 | 1,069,609 | 83.19 Crore | 62,049 |
| 02 Dec, 2024 | 717.10 | 768.20 | 717.10 | 760.00 | 764.10 | 47.10 | 6.57 | 1,055.00 | 693.00 | 1,083,092 | 81.70 Crore | 61,642 |
| 29 Nov, 2024 | 720.45 | 722.00 | 693.00 | 715.45 | 717.00 | 0.00 | 0 | 1,055.00 | 693.00 | 633,534 | 44.69 Crore | 58,018 |
| 28 Nov, 2024 | 729.65 | 739.20 | 714.60 | 716.80 | 717.00 | -5.25 | -0.73 | 1,055.00 | 700.20 | 228,486 | 16.58 Crore | 18,792 |
| 27 Nov, 2024 | 729.70 | 732.40 | 718.00 | 724.00 | 722.25 | -1.80 | -0.25 | 1,055.00 | 700.20 | 190,199 | 13.79 Crore | 15,305 |
| 26 Nov, 2024 | 725.65 | 732.05 | 717.05 | 723.00 | 724.05 | -1.60 | -0.22 | 1,055.00 | 700.20 | 182,132 | 13.26 Crore | 13,016 |
| 25 Nov, 2024 | 735.00 | 740.90 | 717.80 | 722.00 | 725.65 | 16.55 | 2.33 | 1,055.00 | 700.20 | 223,044 | 16.23 Crore | 17,631 |