NSE: ISEC | Series: EQ
-
LTP
833.05
-9.80 (-1.16 %) -
Open
844.95
835.00 -
High
847.40
849.50 -
Low
822.65
835.00 -
Close
831.65
842.85 -
52W High
905.00
01 Jan, 1970 -
52W Low
820.10
25 Oct, 2024
Upper Circuit: 1,011.42
Lower Circuit: 674.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 844.95 | 847.40 | 822.65 | 833.05 | 831.65 | -11.20 | -1.33 | 905.00 | 820.10 | 503,711 | 41.93 Crore | 15,221 |
| 19 Dec, 2024 | 835.00 | 849.50 | 835.00 | 840.05 | 842.85 | -16.75 | -1.95 | 905.00 | 820.10 | 107,680 | 9.10 Crore | 7,788 |
| 18 Dec, 2024 | 869.10 | 876.95 | 851.75 | 860.20 | 859.60 | -15.10 | -1.73 | 905.00 | 820.10 | 144,155 | 12.41 Crore | 6,575 |
| 17 Dec, 2024 | 889.00 | 889.60 | 870.60 | 875.05 | 874.70 | -14.60 | -1.64 | 905.00 | 820.10 | 147,960 | 12.97 Crore | 5,173 |
| 16 Dec, 2024 | 886.00 | 892.00 | 884.10 | 891.00 | 889.30 | 5.15 | 0.58 | 905.00 | 820.10 | 158,166 | 14.05 Crore | 7,899 |
| 13 Dec, 2024 | 878.70 | 886.00 | 864.30 | 885.80 | 884.15 | 5.45 | 0.62 | 905.00 | 820.10 | 209,704 | 18.35 Crore | 9,519 |
| 12 Dec, 2024 | 875.00 | 886.60 | 875.00 | 877.80 | 878.70 | -1.70 | -0.19 | 905.00 | 820.10 | 123,493 | 10.88 Crore | 6,294 |
| 11 Dec, 2024 | 882.00 | 884.95 | 872.80 | 878.05 | 880.40 | -1.95 | -0.22 | 905.00 | 820.10 | 106,370 | 9.37 Crore | 6,427 |
| 10 Dec, 2024 | 886.95 | 886.95 | 876.75 | 881.00 | 882.35 | 0.00 | 0 | 905.00 | 820.10 | 283,375 | 24.97 Crore | 12,238 |
| 09 Dec, 2024 | 878.55 | 888.55 | 878.55 | 881.70 | 882.35 | -6.60 | -0.74 | 905.00 | 820.10 | 153,049 | 13.52 Crore | 10,132 |
| 06 Dec, 2024 | 894.95 | 904.65 | 886.60 | 890.65 | 888.95 | -3.40 | -0.38 | 905.00 | 820.10 | 453,822 | 40.67 Crore | 16,464 |
| 05 Dec, 2024 | 884.90 | 897.50 | 877.10 | 890.05 | 892.35 | 11.25 | 1.28 | 905.00 | 820.10 | 182,807 | 16.25 Crore | 9,982 |
| 04 Dec, 2024 | 870.00 | 893.00 | 869.50 | 880.20 | 881.10 | 2.80 | 0.32 | 905.00 | 820.10 | 350,642 | 30.99 Crore | 15,288 |
| 03 Dec, 2024 | 866.20 | 885.00 | 866.20 | 876.50 | 878.30 | 5.45 | 0.62 | 905.00 | 820.10 | 168,987 | 14.84 Crore | 7,685 |
| 02 Dec, 2024 | 872.65 | 880.00 | 864.65 | 871.60 | 872.85 | 0.20 | 0.02 | 905.00 | 820.10 | 50,839 | 4.45 Crore | 3,770 |
| 29 Nov, 2024 | 877.00 | 877.00 | 864.60 | 870.00 | 872.65 | 6.50 | 0.75 | 905.00 | 820.10 | 54,715 | 4.76 Crore | 3,455 |
| 28 Nov, 2024 | 872.00 | 880.55 | 863.15 | 867.00 | 866.15 | -8.85 | -1.01 | 905.00 | 820.10 | 283,271 | 24.68 Crore | 11,466 |
| 27 Nov, 2024 | 877.95 | 885.00 | 871.90 | 872.25 | 875.00 | -1.20 | -0.14 | 905.00 | 820.10 | 114,393 | 10.02 Crore | 4,994 |
| 26 Nov, 2024 | 879.90 | 882.20 | 869.80 | 874.40 | 876.20 | 3.15 | 0.36 | 905.00 | 820.10 | 71,558 | 6.28 Crore | 7,094 |
| 25 Nov, 2024 | 862.70 | 882.00 | 852.10 | 873.05 | 873.05 | 22.10 | 2.6 | 905.00 | 820.10 | 216,696 | 18.97 Crore | 13,767 |