NSE: ISEC | Series: EQ
-
LTP
892.25
11.00 (1.25 %) -
Open
884.00
877.00 -
High
899.10
899.00 -
Low
878.40
863.30 -
Close
896.20
881.25 -
52W High
905.00
01 Jan, 1970 -
52W Low
788.00
07 Mar, 2025
Upper Circuit: 1,057.50
Lower Circuit: 705.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21 Mar, 2025 | 884.00 | 899.10 | 878.40 | 892.25 | 896.20 | 14.95 | 1.7 | 905.00 | 788.00 | 5,383,172 | 480.69 Crore | 42,230 |
| 20 Mar, 2025 | 877.00 | 899.00 | 863.30 | 885.80 | 881.25 | 4.20 | 0.48 | 905.00 | 788.00 | 2,531,721 | 223.01 Crore | 32,890 |
| 19 Mar, 2025 | 871.40 | 880.85 | 871.35 | 876.10 | 877.05 | 2.35 | 0.27 | 905.00 | 788.00 | 637,781 | 55.93 Crore | 16,574 |
| 18 Mar, 2025 | 855.55 | 876.90 | 855.55 | 873.30 | 874.70 | 25.30 | 2.98 | 905.00 | 788.00 | 620,507 | 53.90 Crore | 13,238 |
| 17 Mar, 2025 | 836.75 | 853.35 | 836.75 | 846.45 | 849.40 | 12.65 | 1.51 | 905.00 | 788.00 | 500,677 | 42.49 Crore | 9,474 |
| 13 Mar, 2025 | 830.20 | 840.75 | 830.20 | 835.60 | 836.75 | 4.65 | 0.56 | 905.00 | 788.00 | 727,098 | 60.86 Crore | 14,107 |
| 12 Mar, 2025 | 830.35 | 838.35 | 824.30 | 829.10 | 832.10 | 1.75 | 0.21 | 905.00 | 788.00 | 1,922,362 | 159.25 Crore | 28,072 |
| 11 Mar, 2025 | 795.00 | 831.95 | 795.00 | 829.00 | 830.35 | 35.20 | 4.43 | 905.00 | 788.00 | 726,718 | 59.78 Crore | 15,831 |
| 10 Mar, 2025 | 794.90 | 806.00 | 789.05 | 792.85 | 795.15 | -0.85 | -0.11 | 905.00 | 788.00 | 280,242 | 22.40 Crore | 12,094 |
| 07 Mar, 2025 | 802.20 | 808.80 | 788.00 | 795.80 | 796.00 | -5.75 | -0.72 | 905.00 | 788.00 | 138,504 | 11.06 Crore | 4,705 |
| 06 Mar, 2025 | 806.45 | 810.70 | 799.25 | 802.25 | 801.75 | -3.10 | -0.39 | 905.00 | 791.15 | 231,232 | 18.54 Crore | 5,453 |
| 05 Mar, 2025 | 802.55 | 813.50 | 802.40 | 805.00 | 804.85 | 0.30 | 0.04 | 905.00 | 791.15 | 66,239 | 5.34 Crore | 3,678 |
| 04 Mar, 2025 | 799.05 | 810.75 | 798.95 | 805.00 | 804.55 | 2.00 | 0.25 | 905.00 | 791.15 | 261,707 | 21.11 Crore | 13,502 |
| 03 Mar, 2025 | 808.00 | 811.05 | 799.15 | 805.00 | 802.55 | 0.65 | 0.08 | 905.00 | 791.15 | 359,426 | 28.90 Crore | 11,141 |