NSE: MINDACORP | Series: EQ
-
LTP
509.00
-9.70 (-1.87 %) -
Open
520.35
510.00 -
High
520.80
520.80 -
Low
505.50
504.40 -
Close
508.20
518.70 -
52W High
623.80
01 Jan, 1970 -
52W Low
469.05
25 Oct, 2024
Upper Circuit: 622.44
Lower Circuit: 414.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 520.35 | 520.80 | 505.50 | 509.00 | 508.20 | -10.50 | -2.02 | 623.80 | 469.05 | 252,718 | 12.94 Crore | 17,427 |
| 19 Dec, 2024 | 510.00 | 520.80 | 504.40 | 515.00 | 518.70 | 2.70 | 0.52 | 623.80 | 469.05 | 192,892 | 9.92 Crore | 15,006 |
| 18 Dec, 2024 | 520.30 | 526.30 | 509.05 | 512.55 | 516.00 | -1.10 | -0.21 | 623.80 | 469.05 | 155,785 | 8.06 Crore | 10,282 |
| 17 Dec, 2024 | 528.00 | 532.00 | 515.55 | 517.50 | 517.10 | -7.00 | -1.34 | 623.80 | 469.05 | 120,463 | 6.27 Crore | 8,039 |
| 16 Dec, 2024 | 528.00 | 535.00 | 521.95 | 529.00 | 524.10 | -4.00 | -0.76 | 623.80 | 469.05 | 153,143 | 8.10 Crore | 8,838 |
| 13 Dec, 2024 | 535.75 | 537.50 | 521.00 | 528.90 | 528.10 | -9.90 | -1.84 | 623.80 | 469.05 | 156,789 | 8.28 Crore | 9,207 |
| 12 Dec, 2024 | 549.00 | 549.00 | 532.15 | 536.20 | 538.00 | -9.20 | -1.68 | 623.80 | 469.05 | 305,870 | 16.58 Crore | 14,805 |
| 11 Dec, 2024 | 545.00 | 552.00 | 541.10 | 547.45 | 547.20 | 5.15 | 0.95 | 623.80 | 469.05 | 678,346 | 37.09 Crore | 28,969 |
| 10 Dec, 2024 | 520.45 | 548.45 | 512.00 | 547.00 | 542.05 | 22.10 | 4.25 | 623.80 | 469.05 | 1,298,374 | 69.59 Crore | 42,217 |
| 09 Dec, 2024 | 527.00 | 535.50 | 515.30 | 517.95 | 519.95 | -6.75 | -1.28 | 623.80 | 469.05 | 377,550 | 19.87 Crore | 17,409 |
| 06 Dec, 2024 | 504.00 | 536.00 | 499.70 | 527.00 | 526.70 | 25.95 | 5.18 | 623.80 | 469.05 | 1,259,700 | 66.25 Crore | 48,996 |
| 05 Dec, 2024 | 505.95 | 507.45 | 496.10 | 500.60 | 500.75 | -5.20 | -1.03 | 623.80 | 469.05 | 147,893 | 7.40 Crore | 10,429 |
| 04 Dec, 2024 | 507.45 | 513.80 | 502.00 | 505.75 | 505.95 | -1.50 | -0.3 | 623.80 | 469.05 | 164,815 | 8.37 Crore | 10,176 |
| 03 Dec, 2024 | 504.80 | 510.00 | 502.65 | 506.95 | 507.45 | 3.30 | 0.65 | 623.80 | 469.05 | 147,956 | 7.50 Crore | 7,589 |
| 02 Dec, 2024 | 499.85 | 509.85 | 498.20 | 504.00 | 504.15 | 8.60 | 1.74 | 623.80 | 469.05 | 291,050 | 14.69 Crore | 15,109 |
| 29 Nov, 2024 | 500.20 | 500.90 | 490.55 | 496.00 | 495.55 | -4.65 | -0.93 | 623.80 | 469.05 | 115,993 | 5.74 Crore | 6,980 |
| 28 Nov, 2024 | 498.25 | 505.65 | 494.45 | 500.00 | 500.20 | 5.40 | 1.09 | 623.80 | 469.05 | 156,744 | 7.83 Crore | 10,688 |
| 27 Nov, 2024 | 488.00 | 500.95 | 486.00 | 497.80 | 494.80 | 9.40 | 1.94 | 623.80 | 469.05 | 191,232 | 9.48 Crore | 10,412 |
| 26 Nov, 2024 | 491.00 | 491.00 | 480.10 | 486.00 | 485.40 | -1.70 | -0.35 | 623.80 | 469.05 | 156,366 | 7.57 Crore | 9,537 |
| 25 Nov, 2024 | 485.00 | 495.20 | 472.10 | 484.60 | 487.10 | 4.55 | 0.94 | 623.80 | 469.05 | 636,487 | 30.70 Crore | 31,808 |