NSE: INTELLECT | Series: EQ
-
LTP
688.50
5.45 (0.8 %) -
Open
677.00
684.50 -
High
701.00
688.20 -
Low
675.05
671.90 -
Close
685.90
683.05 -
52W High
1,079.00
26 Dec, 2024 -
52W Low
631.60
04 Mar, 2025
Upper Circuit: 819.66
Lower Circuit: 546.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 677.00 | 701.00 | 675.05 | 688.50 | 685.90 | 2.85 | 0.42 | 1,079.00 | 631.60 | 330,264 | 22.84 Crore | 20,383 |
| 02 Apr, 2025 | 684.50 | 688.20 | 671.90 | 681.00 | 683.05 | -1.20 | -0.18 | 1,079.00 | 631.60 | 270,966 | 18.47 Crore | 20,514 |
| 01 Apr, 2025 | 692.70 | 698.45 | 678.65 | 680.95 | 684.25 | -8.45 | -1.22 | 1,079.00 | 631.60 | 206,946 | 14.26 Crore | 17,553 |
| 28 Mar, 2025 | 726.95 | 732.90 | 688.00 | 692.60 | 692.70 | -33.95 | -4.67 | 1,079.00 | 631.60 | 381,913 | 26.86 Crore | 27,423 |
| 27 Mar, 2025 | 717.00 | 735.00 | 706.80 | 728.20 | 726.65 | 4.75 | 0.66 | 1,079.00 | 631.60 | 283,699 | 20.35 Crore | 21,213 |
| 26 Mar, 2025 | 724.45 | 739.00 | 715.20 | 715.20 | 721.90 | -6.10 | -0.84 | 1,079.00 | 631.60 | 362,843 | 26.50 Crore | 18,340 |
| 25 Mar, 2025 | 728.95 | 737.00 | 720.30 | 729.95 | 728.00 | 2.70 | 0.37 | 1,079.00 | 631.60 | 419,203 | 30.58 Crore | 23,045 |
| 24 Mar, 2025 | 709.75 | 736.00 | 709.25 | 727.90 | 725.30 | 15.65 | 2.21 | 1,079.00 | 631.60 | 564,709 | 40.78 Crore | 29,787 |
| 21 Mar, 2025 | 675.00 | 712.65 | 675.00 | 709.30 | 709.65 | 20.40 | 2.96 | 1,079.00 | 631.60 | 545,613 | 38.29 Crore | 29,582 |
| 20 Mar, 2025 | 680.75 | 708.00 | 680.65 | 686.00 | 689.25 | 8.45 | 1.24 | 1,079.00 | 631.60 | 359,402 | 24.97 Crore | 26,979 |
| 19 Mar, 2025 | 662.70 | 697.00 | 657.30 | 683.00 | 680.80 | 25.85 | 3.95 | 1,079.00 | 631.60 | 1,030,778 | 70.48 Crore | 49,886 |
| 18 Mar, 2025 | 641.50 | 657.70 | 640.50 | 655.00 | 654.95 | 12.60 | 1.96 | 1,079.00 | 631.60 | 331,023 | 21.53 Crore | 16,602 |
| 17 Mar, 2025 | 645.35 | 653.20 | 635.00 | 639.70 | 642.35 | -3.00 | -0.46 | 1,079.00 | 631.60 | 275,703 | 17.72 Crore | 23,622 |
| 13 Mar, 2025 | 663.20 | 671.70 | 640.55 | 641.50 | 645.35 | -11.40 | -1.74 | 1,079.00 | 631.60 | 362,104 | 23.81 Crore | 27,884 |
| 12 Mar, 2025 | 666.05 | 672.35 | 650.25 | 654.10 | 656.75 | -11.40 | -1.71 | 1,079.00 | 631.60 | 321,343 | 21.09 Crore | 24,696 |
| 11 Mar, 2025 | 650.00 | 685.55 | 637.35 | 666.00 | 668.15 | 14.45 | 2.21 | 1,079.00 | 631.60 | 1,599,606 | 107.00 Crore | 90,865 |
| 10 Mar, 2025 | 670.00 | 682.40 | 650.00 | 650.00 | 653.70 | -16.25 | -2.43 | 1,079.00 | 631.60 | 308,902 | 20.64 Crore | 26,002 |
| 07 Mar, 2025 | 672.55 | 683.50 | 666.65 | 670.00 | 669.95 | -10.50 | -1.54 | 1,079.00 | 631.60 | 289,374 | 19.52 Crore | 22,788 |
| 06 Mar, 2025 | 661.95 | 689.70 | 661.95 | 681.70 | 680.45 | 20.55 | 3.11 | 1,079.00 | 631.60 | 581,603 | 39.55 Crore | 33,047 |
| 05 Mar, 2025 | 640.05 | 679.95 | 640.05 | 659.00 | 659.90 | 12.40 | 1.92 | 1,079.00 | 631.60 | 444,285 | 29.52 Crore | 27,138 |
| 04 Mar, 2025 | 640.00 | 654.00 | 631.60 | 645.00 | 647.50 | -0.05 | -0.01 | 1,079.00 | 631.60 | 421,522 | 27.11 Crore | 34,667 |