NSE: IPCALAB | Series: EQ
-
LTP
1,480.95
65.00 (4.59 %) -
Open
1,430.95
1,405.95 -
High
1,515.15
1,435.55 -
Low
1,430.95
1,386.90 -
Close
1,497.60
1,415.95 -
52W High
1,755.90
07 Jan, 2025 -
52W Low
1,278.00
12 Mar, 2025
Upper Circuit: 1,699.14
Lower Circuit: 1,132.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,430.95 | 1,515.15 | 1,430.95 | 1,480.95 | 1,497.60 | 81.65 | 5.77 | 1,755.90 | 1,278.00 | 547,719 | 81.15 Crore | 43,073 |
| 02 Apr, 2025 | 1,405.95 | 1,435.55 | 1,386.90 | 1,409.00 | 1,415.95 | 25.10 | 1.8 | 1,755.90 | 1,278.00 | 162,222 | 22.93 Crore | 21,359 |
| 01 Apr, 2025 | 1,493.65 | 1,493.95 | 1,383.50 | 1,402.00 | 1,390.85 | -111.05 | -7.39 | 1,755.90 | 1,278.00 | 424,983 | 59.93 Crore | 45,664 |
| 28 Mar, 2025 | 1,461.25 | 1,510.70 | 1,420.50 | 1,508.55 | 1,501.90 | 31.85 | 2.17 | 1,755.90 | 1,278.00 | 325,369 | 47.91 Crore | 45,904 |
| 27 Mar, 2025 | 1,404.25 | 1,493.95 | 1,399.30 | 1,425.25 | 1,470.05 | 36.80 | 2.57 | 1,755.90 | 1,278.00 | 169,854 | 24.56 Crore | 26,806 |
| 26 Mar, 2025 | 1,460.00 | 1,464.70 | 1,415.00 | 1,418.65 | 1,433.25 | -13.50 | -0.93 | 1,755.90 | 1,278.00 | 153,103 | 22.02 Crore | 18,032 |
| 25 Mar, 2025 | 1,464.00 | 1,464.00 | 1,397.20 | 1,460.00 | 1,446.75 | -6.25 | -0.43 | 1,755.90 | 1,278.00 | 227,617 | 32.46 Crore | 32,858 |
| 24 Mar, 2025 | 1,420.55 | 1,478.90 | 1,411.00 | 1,448.05 | 1,453.00 | 45.95 | 3.27 | 1,755.90 | 1,278.00 | 164,425 | 23.75 Crore | 25,317 |
| 21 Mar, 2025 | 1,414.00 | 1,434.30 | 1,390.55 | 1,418.80 | 1,407.05 | 4.85 | 0.35 | 1,755.90 | 1,278.00 | 314,521 | 44.30 Crore | 51,685 |
| 20 Mar, 2025 | 1,367.05 | 1,414.85 | 1,357.15 | 1,400.20 | 1,402.20 | 42.90 | 3.16 | 1,755.90 | 1,278.00 | 217,469 | 30.38 Crore | 32,391 |
| 19 Mar, 2025 | 1,347.05 | 1,369.00 | 1,341.95 | 1,350.15 | 1,359.30 | 12.25 | 0.91 | 1,755.90 | 1,278.00 | 215,189 | 29.13 Crore | 36,228 |
| 18 Mar, 2025 | 1,324.20 | 1,354.85 | 1,311.45 | 1,349.50 | 1,347.05 | 29.35 | 2.23 | 1,755.90 | 1,278.00 | 163,052 | 21.89 Crore | 21,403 |
| 17 Mar, 2025 | 1,303.35 | 1,330.00 | 1,296.55 | 1,324.50 | 1,317.70 | 18.40 | 1.42 | 1,755.90 | 1,278.00 | 219,037 | 28.85 Crore | 29,082 |
| 13 Mar, 2025 | 1,326.00 | 1,339.45 | 1,293.30 | 1,300.00 | 1,299.30 | -16.65 | -1.27 | 1,755.90 | 1,278.00 | 120,840 | 15.91 Crore | 22,193 |
| 12 Mar, 2025 | 1,294.00 | 1,323.50 | 1,278.00 | 1,315.95 | 1,315.95 | 21.95 | 1.7 | 1,755.90 | 1,278.00 | 304,976 | 39.48 Crore | 30,533 |
| 11 Mar, 2025 | 1,300.10 | 1,327.00 | 1,283.15 | 1,295.00 | 1,294.00 | -33.00 | -2.49 | 1,755.90 | 1,283.15 | 280,154 | 36.32 Crore | 28,918 |
| 10 Mar, 2025 | 1,325.00 | 1,357.45 | 1,311.00 | 1,315.00 | 1,327.00 | -6.10 | -0.46 | 1,755.90 | 1,311.00 | 140,769 | 18.81 Crore | 24,601 |
| 07 Mar, 2025 | 1,362.15 | 1,366.00 | 1,323.35 | 1,333.00 | 1,333.10 | -29.05 | -2.13 | 1,755.90 | 1,317.55 | 133,695 | 18.00 Crore | 18,914 |
| 06 Mar, 2025 | 1,370.00 | 1,396.60 | 1,345.10 | 1,360.00 | 1,362.15 | -2.65 | -0.19 | 1,755.90 | 1,317.55 | 194,079 | 26.54 Crore | 25,597 |
| 05 Mar, 2025 | 1,342.55 | 1,370.65 | 1,335.55 | 1,364.75 | 1,364.80 | 22.25 | 1.66 | 1,755.90 | 1,317.55 | 150,870 | 20.57 Crore | 13,934 |
| 04 Mar, 2025 | 1,350.95 | 1,350.95 | 1,322.55 | 1,340.30 | 1,342.55 | -12.55 | -0.93 | 1,755.90 | 1,317.55 | 109,593 | 14.70 Crore | 13,784 |