NSE: MINDACORP | Series: EQ
-
LTP
533.00
-4.65 (-0.86 %) -
Open
528.05
541.90 -
High
540.40
543.85 -
Low
524.75
534.40 -
Close
533.75
537.65 -
52W High
623.80
01 Jan, 1970 -
52W Low
453.65
03 Mar, 2025
Upper Circuit: 645.18
Lower Circuit: 430.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 528.05 | 540.40 | 524.75 | 533.00 | 533.75 | -3.90 | -0.73 | 623.80 | 453.65 | 109,104 | 5.84 Crore | 8,787 |
| 02 Apr, 2025 | 541.90 | 543.85 | 534.40 | 535.40 | 537.65 | -6.50 | -1.19 | 623.80 | 453.65 | 108,568 | 5.85 Crore | 7,980 |
| 01 Apr, 2025 | 548.00 | 548.00 | 533.30 | 542.00 | 544.15 | 4.85 | 0.9 | 623.80 | 453.65 | 120,538 | 6.52 Crore | 6,947 |
| 28 Mar, 2025 | 541.00 | 547.00 | 534.70 | 539.00 | 539.30 | 1.10 | 0.2 | 623.80 | 453.65 | 366,643 | 19.82 Crore | 14,754 |
| 27 Mar, 2025 | 530.00 | 544.40 | 522.55 | 540.00 | 538.20 | 2.30 | 0.43 | 623.80 | 453.65 | 514,924 | 27.37 Crore | 23,808 |
| 26 Mar, 2025 | 541.20 | 552.75 | 531.05 | 537.00 | 535.90 | -4.20 | -0.78 | 623.80 | 453.65 | 436,617 | 23.74 Crore | 16,695 |
| 25 Mar, 2025 | 544.50 | 544.60 | 524.00 | 533.70 | 540.10 | -1.05 | -0.19 | 623.80 | 453.65 | 351,576 | 18.87 Crore | 32,458 |
| 24 Mar, 2025 | 539.80 | 554.50 | 532.10 | 544.00 | 541.15 | 7.25 | 1.36 | 623.80 | 453.65 | 568,671 | 30.72 Crore | 23,334 |
| 21 Mar, 2025 | 534.15 | 544.00 | 527.60 | 536.00 | 533.90 | 3.50 | 0.66 | 623.80 | 453.65 | 585,099 | 31.29 Crore | 21,737 |
| 20 Mar, 2025 | 529.10 | 536.00 | 519.80 | 535.00 | 530.40 | 0.45 | 0.08 | 623.80 | 453.65 | 341,277 | 17.97 Crore | 22,987 |
| 19 Mar, 2025 | 529.95 | 539.90 | 519.80 | 530.55 | 529.95 | 2.00 | 0.38 | 623.80 | 453.65 | 591,786 | 31.28 Crore | 32,519 |
| 18 Mar, 2025 | 518.70 | 532.95 | 515.50 | 528.70 | 527.95 | 12.90 | 2.5 | 623.80 | 453.65 | 141,834 | 7.47 Crore | 6,563 |
| 17 Mar, 2025 | 515.10 | 529.00 | 512.60 | 517.00 | 515.05 | 4.60 | 0.9 | 623.80 | 453.65 | 223,122 | 11.64 Crore | 11,481 |
| 13 Mar, 2025 | 514.05 | 517.05 | 502.60 | 510.00 | 510.45 | -4.75 | -0.92 | 623.80 | 453.65 | 250,013 | 12.73 Crore | 13,868 |
| 12 Mar, 2025 | 518.70 | 519.55 | 507.10 | 515.05 | 515.20 | 0.15 | 0.03 | 623.80 | 453.65 | 103,515 | 5.31 Crore | 6,794 |
| 11 Mar, 2025 | 507.30 | 519.00 | 502.50 | 515.00 | 515.05 | 0.05 | 0.01 | 623.80 | 453.65 | 165,930 | 8.48 Crore | 10,524 |
| 10 Mar, 2025 | 515.05 | 537.90 | 508.60 | 515.00 | 515.00 | -4.95 | -0.95 | 623.80 | 453.65 | 286,011 | 15.00 Crore | 18,025 |
| 07 Mar, 2025 | 518.75 | 528.70 | 510.80 | 518.10 | 519.95 | 0.65 | 0.13 | 623.80 | 453.65 | 260,498 | 13.57 Crore | 16,043 |
| 06 Mar, 2025 | 522.25 | 525.90 | 514.75 | 516.20 | 519.30 | 2.25 | 0.44 | 623.80 | 453.65 | 158,272 | 8.24 Crore | 10,361 |
| 05 Mar, 2025 | 500.00 | 520.20 | 499.95 | 515.00 | 517.05 | 18.05 | 3.62 | 623.80 | 453.65 | 275,668 | 14.17 Crore | 19,070 |
| 04 Mar, 2025 | 487.15 | 503.90 | 476.30 | 498.00 | 499.00 | 9.30 | 1.9 | 623.80 | 453.65 | 233,915 | 11.58 Crore | 22,792 |