NSE: MAZDOCK | Series: EQ
-
LTP
4,724.25
-314.55 (-6.24 %) -
Open
5,090.00
4,956.10 -
High
5,143.95
5,122.95 -
Low
4,701.00
4,941.20 -
Close
4,724.10
5,038.80 -
52W High
5,349.00
17 Dec, 2024 -
52W Low
3,851.20
14 Nov, 2024
Upper Circuit: 6,046.56
Lower Circuit: 4,031.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,090.00 | 5,143.95 | 4,701.00 | 4,724.25 | 4,724.10 | -314.70 | -6.25 | 5,349.00 | 3,851.20 | 2,673,135 | 1,305.70 Crore | 210,174 |
| 19 Dec, 2024 | 4,956.10 | 5,122.95 | 4,941.20 | 5,055.00 | 5,038.80 | -61.90 | -1.21 | 5,349.00 | 3,851.20 | 1,912,692 | 965.16 Crore | 149,901 |
| 18 Dec, 2024 | 5,288.00 | 5,311.00 | 5,080.10 | 5,094.85 | 5,100.70 | -210.55 | -3.96 | 5,349.00 | 3,851.20 | 2,944,814 | 1,528.77 Crore | 219,265 |
| 17 Dec, 2024 | 5,055.00 | 5,349.00 | 5,010.00 | 5,283.00 | 5,311.25 | 280.60 | 5.58 | 5,349.00 | 3,851.20 | 5,471,679 | 2,851.33 Crore | 342,080 |
| 16 Dec, 2024 | 4,850.00 | 5,052.00 | 4,842.00 | 5,042.00 | 5,030.65 | 180.75 | 3.73 | 5,063.00 | 3,851.20 | 2,139,188 | 1,066.67 Crore | 149,287 |
| 13 Dec, 2024 | 4,955.50 | 4,972.20 | 4,741.30 | 4,842.00 | 4,849.90 | -105.85 | -2.14 | 5,063.00 | 3,851.20 | 2,035,401 | 986.11 Crore | 143,016 |
| 12 Dec, 2024 | 4,923.00 | 5,063.00 | 4,910.00 | 4,955.50 | 4,955.75 | 33.40 | 0.68 | 5,063.00 | 3,851.20 | 2,115,931 | 1,056.71 Crore | 140,843 |
| 11 Dec, 2024 | 4,884.80 | 4,962.00 | 4,866.05 | 4,921.00 | 4,922.35 | 48.65 | 1 | 5,010.90 | 3,851.20 | 1,106,716 | 545.03 Crore | 82,731 |
| 10 Dec, 2024 | 4,900.00 | 4,916.75 | 4,800.00 | 4,875.50 | 4,873.70 | -14.50 | -0.3 | 5,010.90 | 3,851.20 | 1,137,437 | 552.43 Crore | 86,696 |
| 09 Dec, 2024 | 4,900.00 | 4,965.45 | 4,860.05 | 4,882.05 | 4,888.20 | 8.80 | 0.18 | 5,010.90 | 3,851.20 | 1,116,866 | 548.18 Crore | 96,733 |
| 06 Dec, 2024 | 4,870.05 | 5,010.90 | 4,835.45 | 4,875.00 | 4,879.40 | 17.85 | 0.37 | 5,010.90 | 3,851.20 | 2,785,303 | 1,372.12 Crore | 182,699 |
| 05 Dec, 2024 | 4,900.95 | 4,975.00 | 4,810.00 | 4,857.15 | 4,861.55 | -19.15 | -0.39 | 4,975.00 | 3,851.20 | 2,220,902 | 1,083.38 Crore | 165,598 |
| 04 Dec, 2024 | 4,770.00 | 4,928.00 | 4,756.10 | 4,877.95 | 4,880.70 | 175.80 | 3.74 | 4,928.00 | 3,851.20 | 4,012,183 | 1,946.12 Crore | 270,777 |
| 03 Dec, 2024 | 4,585.00 | 4,755.00 | 4,513.55 | 4,698.00 | 4,704.90 | 159.65 | 3.51 | 4,850.00 | 3,851.20 | 3,462,574 | 1,610.74 Crore | 235,161 |
| 02 Dec, 2024 | 4,574.70 | 4,707.00 | 4,520.05 | 4,543.00 | 4,545.25 | -48.90 | -1.06 | 4,850.00 | 3,851.20 | 1,864,401 | 856.69 Crore | 138,976 |
| 29 Nov, 2024 | 4,511.00 | 4,690.00 | 4,413.70 | 4,585.00 | 4,594.15 | 72.60 | 1.61 | 4,850.00 | 3,851.20 | 3,127,301 | 1,437.36 Crore | 230,866 |
| 28 Nov, 2024 | 4,501.00 | 4,649.90 | 4,469.00 | 4,511.00 | 4,521.55 | 51.90 | 1.16 | 4,850.00 | 3,851.20 | 2,998,862 | 1,365.29 Crore | 221,989 |
| 27 Nov, 2024 | 4,264.00 | 4,500.00 | 4,244.25 | 4,488.90 | 4,469.65 | 235.50 | 5.56 | 4,850.00 | 3,851.20 | 3,065,917 | 1,347.47 Crore | 226,152 |
| 26 Nov, 2024 | 4,185.00 | 4,445.65 | 4,156.70 | 4,250.00 | 4,234.15 | 58.55 | 1.4 | 4,850.00 | 3,851.20 | 3,376,739 | 1,462.71 Crore | 220,483 |
| 25 Nov, 2024 | 4,150.00 | 4,194.00 | 4,105.50 | 4,173.00 | 4,175.60 | 183.15 | 4.59 | 4,850.00 | 3,851.20 | 1,375,174 | 571.18 Crore | 94,882 |