NSE: LINDEINDIA | Series: EQ
-
LTP
6,360.00
-109.30 (-1.69 %) -
Open
6,469.30
6,510.15 -
High
6,517.00
6,590.00 -
Low
6,320.00
6,455.40 -
Close
6,359.80
6,469.30 -
52W High
8,780.00
01 Jan, 1970 -
52W Low
6,320.00
20 Dec, 2024
Upper Circuit: 7,763.16
Lower Circuit: 5,175.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 6,469.30 | 6,517.00 | 6,320.00 | 6,360.00 | 6,359.80 | -109.50 | -1.69 | 8,780.00 | 6,320.00 | 25,840 | 16.60 Crore | 6,814 |
| 19 Dec, 2024 | 6,510.15 | 6,590.00 | 6,455.40 | 6,469.30 | 6,469.30 | -96.75 | -1.47 | 8,780.00 | 6,351.00 | 35,407 | 23.01 Crore | 8,671 |
| 18 Dec, 2024 | 6,660.00 | 6,680.00 | 6,530.05 | 6,572.40 | 6,566.05 | -66.60 | -1 | 8,780.00 | 6,351.00 | 17,044 | 11.24 Crore | 4,577 |
| 17 Dec, 2024 | 6,705.90 | 6,740.00 | 6,612.00 | 6,624.90 | 6,632.65 | -73.25 | -1.09 | 8,780.00 | 6,351.00 | 22,129 | 14.72 Crore | 6,175 |
| 16 Dec, 2024 | 6,799.00 | 6,799.00 | 6,686.65 | 6,693.00 | 6,705.90 | -30.05 | -0.45 | 8,780.00 | 6,351.00 | 16,018 | 10.79 Crore | 4,613 |
| 13 Dec, 2024 | 6,680.25 | 6,760.00 | 6,611.05 | 6,730.90 | 6,735.95 | 31.20 | 0.47 | 8,780.00 | 6,351.00 | 39,978 | 26.65 Crore | 12,923 |
| 12 Dec, 2024 | 6,800.00 | 6,814.75 | 6,691.00 | 6,710.90 | 6,704.75 | -84.95 | -1.25 | 8,780.00 | 6,351.00 | 19,612 | 13.22 Crore | 5,201 |
| 11 Dec, 2024 | 6,790.00 | 6,920.00 | 6,741.00 | 6,799.00 | 6,789.70 | 54.45 | 0.81 | 8,780.00 | 6,351.00 | 45,382 | 30.90 Crore | 8,919 |
| 10 Dec, 2024 | 6,748.00 | 6,846.60 | 6,724.00 | 6,724.00 | 6,735.25 | -74.45 | -1.09 | 8,780.00 | 6,351.00 | 26,375 | 17.86 Crore | 6,551 |
| 09 Dec, 2024 | 6,900.00 | 6,910.00 | 6,800.00 | 6,800.00 | 6,809.70 | -13.50 | -0.2 | 8,780.00 | 6,351.00 | 20,423 | 13.96 Crore | 5,668 |
| 06 Dec, 2024 | 6,827.15 | 6,970.00 | 6,779.70 | 6,820.00 | 6,823.20 | -4.75 | -0.07 | 8,780.00 | 6,351.00 | 57,596 | 39.51 Crore | 10,592 |
| 05 Dec, 2024 | 6,875.00 | 6,929.95 | 6,778.85 | 6,827.15 | 6,827.95 | -65.00 | -0.94 | 8,780.00 | 6,351.00 | 27,387 | 18.75 Crore | 7,799 |
| 04 Dec, 2024 | 7,045.00 | 7,045.00 | 6,870.70 | 6,899.95 | 6,892.95 | -75.60 | -1.08 | 8,780.00 | 6,351.00 | 30,832 | 21.40 Crore | 7,264 |
| 03 Dec, 2024 | 6,970.00 | 7,058.95 | 6,950.00 | 6,976.00 | 6,968.55 | -2.35 | -0.03 | 8,780.00 | 6,351.00 | 32,873 | 23.01 Crore | 7,192 |
| 02 Dec, 2024 | 6,921.00 | 6,990.00 | 6,854.10 | 6,985.00 | 6,970.90 | 50.15 | 0.72 | 8,780.00 | 6,351.00 | 23,145 | 16.06 Crore | 6,174 |
| 29 Nov, 2024 | 6,968.95 | 6,989.85 | 6,879.40 | 6,900.00 | 6,920.75 | -31.15 | -0.45 | 8,780.00 | 6,351.00 | 22,153 | 15.33 Crore | 5,959 |
| 28 Nov, 2024 | 7,085.05 | 7,085.05 | 6,903.10 | 6,959.35 | 6,951.90 | -93.15 | -1.32 | 8,780.00 | 6,351.00 | 39,394 | 27.47 Crore | 10,711 |
| 27 Nov, 2024 | 6,789.05 | 7,100.00 | 6,758.90 | 7,060.00 | 7,045.05 | 256.05 | 3.77 | 8,780.00 | 6,351.00 | 79,415 | 55.55 Crore | 15,603 |
| 26 Nov, 2024 | 6,647.75 | 6,809.00 | 6,588.35 | 6,796.00 | 6,789.00 | 207.75 | 3.16 | 8,780.00 | 6,351.00 | 44,008 | 29.53 Crore | 10,009 |
| 25 Nov, 2024 | 6,610.00 | 6,864.00 | 6,551.50 | 6,565.00 | 6,581.25 | 76.30 | 1.17 | 8,780.00 | 6,351.00 | 54,601 | 36.64 Crore | 13,180 |