NSE: MEDANTA | Series: EQ
-
LTP
1,242.00
-5.35 (-0.43 %) -
Open
1,230.00
1,238.90 -
High
1,254.45
1,258.00 -
Low
1,226.80
1,232.05 -
Close
1,239.55
1,247.35 -
52W High
1,277.90
24 Mar, 2025 -
52W Low
935.50
07 Oct, 2024
Upper Circuit: 1,496.82
Lower Circuit: 997.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,230.00 | 1,254.45 | 1,226.80 | 1,242.00 | 1,239.55 | -7.80 | -0.63 | 1,277.90 | 935.50 | 83,335 | 10.33 Crore | 15,246 |
| 02 Apr, 2025 | 1,238.90 | 1,258.00 | 1,232.05 | 1,248.50 | 1,247.35 | 16.25 | 1.32 | 1,277.90 | 935.50 | 142,646 | 17.79 Crore | 20,432 |
| 01 Apr, 2025 | 1,198.30 | 1,235.00 | 1,192.05 | 1,220.00 | 1,231.10 | 32.80 | 2.74 | 1,277.90 | 935.50 | 146,131 | 17.88 Crore | 22,751 |
| 28 Mar, 2025 | 1,229.45 | 1,229.50 | 1,189.00 | 1,200.90 | 1,198.30 | -15.55 | -1.28 | 1,277.90 | 935.50 | 264,334 | 31.88 Crore | 39,749 |
| 27 Mar, 2025 | 1,220.15 | 1,238.85 | 1,201.55 | 1,218.00 | 1,213.85 | -6.30 | -0.52 | 1,277.90 | 935.50 | 174,905 | 21.28 Crore | 23,443 |
| 26 Mar, 2025 | 1,256.65 | 1,259.95 | 1,216.00 | 1,220.00 | 1,220.15 | -28.95 | -2.32 | 1,277.90 | 935.50 | 134,931 | 16.66 Crore | 19,854 |
| 25 Mar, 2025 | 1,249.00 | 1,274.90 | 1,228.00 | 1,250.00 | 1,249.10 | 18.45 | 1.5 | 1,277.90 | 935.50 | 505,199 | 63.70 Crore | 54,426 |
| 24 Mar, 2025 | 1,269.75 | 1,277.90 | 1,225.95 | 1,230.25 | 1,230.65 | -34.50 | -2.73 | 1,277.90 | 935.50 | 207,826 | 25.94 Crore | 21,375 |
| 21 Mar, 2025 | 1,233.00 | 1,269.90 | 1,229.60 | 1,263.05 | 1,265.15 | 25.55 | 2.06 | 1,269.90 | 935.50 | 369,169 | 46.38 Crore | 21,909 |
| 20 Mar, 2025 | 1,232.00 | 1,249.90 | 1,223.05 | 1,241.00 | 1,239.60 | 11.75 | 0.96 | 1,260.20 | 935.50 | 223,321 | 27.73 Crore | 23,591 |
| 19 Mar, 2025 | 1,244.50 | 1,244.50 | 1,218.65 | 1,227.30 | 1,227.85 | -7.40 | -0.6 | 1,260.20 | 935.50 | 140,611 | 17.28 Crore | 19,361 |
| 18 Mar, 2025 | 1,184.90 | 1,238.00 | 1,184.90 | 1,232.75 | 1,235.25 | 55.10 | 4.67 | 1,260.20 | 935.50 | 190,608 | 23.28 Crore | 19,628 |
| 17 Mar, 2025 | 1,179.95 | 1,199.70 | 1,173.55 | 1,179.85 | 1,180.15 | 2.10 | 0.18 | 1,260.20 | 935.50 | 109,966 | 13.00 Crore | 14,448 |
| 13 Mar, 2025 | 1,168.35 | 1,195.00 | 1,160.00 | 1,179.00 | 1,178.05 | 9.75 | 0.83 | 1,260.20 | 935.50 | 117,605 | 13.83 Crore | 15,058 |
| 12 Mar, 2025 | 1,175.00 | 1,187.90 | 1,156.50 | 1,167.00 | 1,168.30 | -6.20 | -0.53 | 1,260.20 | 935.50 | 91,125 | 10.65 Crore | 15,771 |
| 11 Mar, 2025 | 1,200.00 | 1,200.80 | 1,165.00 | 1,178.50 | 1,174.50 | -34.40 | -2.85 | 1,260.20 | 935.50 | 157,862 | 18.60 Crore | 18,986 |
| 10 Mar, 2025 | 1,231.80 | 1,247.95 | 1,201.00 | 1,207.25 | 1,208.90 | -17.30 | -1.41 | 1,260.20 | 935.50 | 183,945 | 22.53 Crore | 21,330 |
| 07 Mar, 2025 | 1,243.10 | 1,260.20 | 1,219.05 | 1,225.00 | 1,226.20 | -26.75 | -2.13 | 1,260.20 | 935.50 | 308,865 | 38.16 Crore | 41,353 |
| 06 Mar, 2025 | 1,225.00 | 1,259.90 | 1,201.10 | 1,237.80 | 1,252.95 | 57.40 | 4.8 | 1,259.90 | 935.50 | 928,310 | 114.70 Crore | 71,632 |
| 05 Mar, 2025 | 1,209.75 | 1,224.90 | 1,185.00 | 1,192.55 | 1,195.55 | -14.20 | -1.17 | 1,239.90 | 935.50 | 357,083 | 42.90 Crore | 29,130 |
| 04 Mar, 2025 | 1,203.00 | 1,222.75 | 1,180.60 | 1,200.10 | 1,209.75 | -3.65 | -0.3 | 1,239.90 | 935.50 | 246,294 | 29.81 Crore | 28,052 |