NSE: KAYNES | Series: EQ
-
LTP
7,294.95
52.20 (0.72 %) -
Open
7,376.40
6,975.20 -
High
7,485.00
7,780.00 -
Low
7,270.00
6,950.00 -
Close
7,303.65
7,242.75 -
52W High
7,780.00
19 Dec, 2024 -
52W Low
4,778.40
07 Oct, 2024
Upper Circuit: 8,691.30
Lower Circuit: 5,794.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 7,376.40 | 7,485.00 | 7,270.00 | 7,294.95 | 7,303.65 | 60.90 | 0.84 | 7,780.00 | 4,778.40 | 986,053 | 727.00 Crore | 111,733 |
| 19 Dec, 2024 | 6,975.20 | 7,780.00 | 6,950.00 | 7,280.00 | 7,242.75 | 141.40 | 1.99 | 7,780.00 | 4,778.40 | 3,113,161 | 2,303.77 Crore | 286,632 |
| 18 Dec, 2024 | 7,280.20 | 7,383.10 | 7,080.60 | 7,090.00 | 7,101.35 | -141.45 | -1.95 | 7,383.10 | 4,778.40 | 451,611 | 325.51 Crore | 55,611 |
| 17 Dec, 2024 | 7,206.90 | 7,348.30 | 7,169.10 | 7,240.00 | 7,242.80 | 123.05 | 1.73 | 7,348.30 | 4,778.40 | 865,150 | 629.62 Crore | 102,424 |
| 16 Dec, 2024 | 6,783.85 | 7,245.65 | 6,776.55 | 7,135.00 | 7,119.75 | 367.70 | 5.45 | 7,245.65 | 4,778.40 | 1,361,538 | 965.84 Crore | 142,775 |
| 13 Dec, 2024 | 6,584.75 | 6,780.00 | 6,455.60 | 6,735.00 | 6,752.05 | 154.90 | 2.35 | 6,795.55 | 4,778.40 | 526,445 | 350.74 Crore | 61,356 |
| 12 Dec, 2024 | 6,519.80 | 6,795.55 | 6,476.90 | 6,598.00 | 6,597.15 | 90.20 | 1.39 | 6,795.55 | 4,778.40 | 795,583 | 529.89 Crore | 95,291 |
| 11 Dec, 2024 | 6,355.10 | 6,524.20 | 6,340.25 | 6,485.00 | 6,506.95 | 151.85 | 2.39 | 6,524.20 | 4,778.40 | 463,465 | 300.02 Crore | 59,658 |
| 10 Dec, 2024 | 6,304.80 | 6,440.00 | 6,231.00 | 6,340.00 | 6,355.10 | 60.50 | 0.96 | 6,485.00 | 4,778.40 | 308,390 | 195.33 Crore | 36,251 |
| 09 Dec, 2024 | 6,250.00 | 6,322.75 | 6,191.00 | 6,300.00 | 6,294.60 | 61.90 | 0.99 | 6,485.00 | 4,778.40 | 247,257 | 154.85 Crore | 43,201 |
| 06 Dec, 2024 | 6,264.00 | 6,342.50 | 6,171.80 | 6,238.00 | 6,232.70 | -16.80 | -0.27 | 6,485.00 | 4,778.40 | 236,565 | 147.69 Crore | 32,860 |
| 05 Dec, 2024 | 6,229.00 | 6,284.30 | 6,182.00 | 6,250.00 | 6,249.50 | 41.00 | 0.66 | 6,485.00 | 4,778.40 | 216,036 | 134.84 Crore | 28,821 |
| 04 Dec, 2024 | 6,310.00 | 6,417.25 | 6,131.10 | 6,202.60 | 6,208.50 | -17.00 | -0.27 | 6,485.00 | 4,778.40 | 548,042 | 342.64 Crore | 71,287 |
| 03 Dec, 2024 | 6,349.65 | 6,485.00 | 6,152.00 | 6,270.00 | 6,225.50 | -93.55 | -1.48 | 6,485.00 | 4,778.40 | 652,777 | 409.49 Crore | 76,910 |
| 02 Dec, 2024 | 6,015.55 | 6,356.95 | 5,995.35 | 6,339.00 | 6,319.05 | 331.60 | 5.54 | 6,356.95 | 4,778.40 | 863,163 | 537.00 Crore | 93,454 |
| 29 Nov, 2024 | 5,860.00 | 6,029.90 | 5,860.00 | 5,966.65 | 5,987.45 | 149.20 | 2.56 | 6,145.00 | 4,778.40 | 371,946 | 221.92 Crore | 42,377 |
| 28 Nov, 2024 | 5,909.00 | 5,975.75 | 5,828.00 | 5,844.90 | 5,838.25 | -59.15 | -1 | 6,145.00 | 4,778.40 | 179,612 | 105.69 Crore | 25,565 |
| 27 Nov, 2024 | 6,011.80 | 6,027.00 | 5,833.80 | 5,891.00 | 5,897.40 | -88.25 | -1.47 | 6,145.00 | 4,778.40 | 233,240 | 138.23 Crore | 32,876 |
| 26 Nov, 2024 | 5,896.05 | 6,145.00 | 5,896.05 | 5,985.00 | 5,985.65 | 89.80 | 1.52 | 6,145.00 | 4,778.40 | 624,296 | 377.68 Crore | 67,004 |
| 25 Nov, 2024 | 5,985.50 | 5,995.00 | 5,855.00 | 5,885.00 | 5,895.85 | 41.00 | 0.7 | 6,037.95 | 4,778.40 | 237,030 | 139.99 Crore | 31,752 |