NSE: PATANJALI | Series: EQ
-
LTP
1,730.00
-62.80 (-3.5 %) -
Open
1,792.80
1,754.50 -
High
1,829.80
1,809.80 -
Low
1,708.00
1,754.30 -
Close
1,758.60
1,792.80 -
52W High
1,921.00
06 Dec, 2024 -
52W Low
1,593.75
07 Oct, 2024
Upper Circuit: 2,151.36
Lower Circuit: 1,434.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,792.80 | 1,829.80 | 1,708.00 | 1,730.00 | 1,758.60 | -34.20 | -1.91 | 1,921.00 | 1,593.75 | 800,868 | 142.20 Crore | 42,316 |
| 19 Dec, 2024 | 1,754.50 | 1,809.80 | 1,754.30 | 1,798.60 | 1,792.80 | -6.65 | -0.37 | 1,921.00 | 1,593.75 | 284,027 | 50.74 Crore | 20,843 |
| 18 Dec, 2024 | 1,780.00 | 1,809.00 | 1,771.05 | 1,799.00 | 1,799.45 | 12.35 | 0.69 | 1,921.00 | 1,593.75 | 708,716 | 127.01 Crore | 13,881 |
| 17 Dec, 2024 | 1,840.00 | 1,846.90 | 1,777.95 | 1,790.00 | 1,787.10 | -47.75 | -2.6 | 1,921.00 | 1,593.75 | 215,639 | 38.74 Crore | 21,001 |
| 16 Dec, 2024 | 1,818.80 | 1,858.10 | 1,817.05 | 1,834.90 | 1,834.85 | 16.05 | 0.88 | 1,921.00 | 1,593.75 | 173,884 | 31.97 Crore | 11,996 |
| 13 Dec, 2024 | 1,820.10 | 1,824.90 | 1,789.00 | 1,816.20 | 1,818.80 | -6.75 | -0.37 | 1,921.00 | 1,593.75 | 171,830 | 31.08 Crore | 13,020 |
| 12 Dec, 2024 | 1,834.00 | 1,835.40 | 1,811.00 | 1,821.95 | 1,825.55 | -10.15 | -0.55 | 1,921.00 | 1,593.75 | 274,455 | 50.04 Crore | 11,397 |
| 11 Dec, 2024 | 1,841.40 | 1,859.00 | 1,826.65 | 1,831.35 | 1,835.70 | -12.60 | -0.68 | 1,921.00 | 1,593.75 | 124,185 | 22.82 Crore | 8,320 |
| 10 Dec, 2024 | 1,850.15 | 1,858.35 | 1,825.05 | 1,843.50 | 1,848.30 | -7.15 | -0.39 | 1,921.00 | 1,593.75 | 377,433 | 69.64 Crore | 11,702 |
| 09 Dec, 2024 | 1,854.00 | 1,869.00 | 1,832.45 | 1,852.00 | 1,855.45 | -9.65 | -0.52 | 1,921.00 | 1,593.75 | 276,028 | 51.10 Crore | 12,741 |
| 06 Dec, 2024 | 1,872.00 | 1,921.00 | 1,832.00 | 1,851.00 | 1,865.10 | -3.75 | -0.2 | 1,921.00 | 1,593.75 | 1,638,658 | 309.25 Crore | 45,239 |
| 05 Dec, 2024 | 1,855.00 | 1,870.00 | 1,841.05 | 1,860.65 | 1,868.85 | 10.20 | 0.55 | 1,912.00 | 1,593.75 | 439,072 | 81.73 Crore | 8,794 |
| 04 Dec, 2024 | 1,876.80 | 1,876.80 | 1,842.05 | 1,858.00 | 1,858.65 | -8.30 | -0.44 | 1,912.00 | 1,593.75 | 146,064 | 27.18 Crore | 8,466 |
| 03 Dec, 2024 | 1,865.00 | 1,879.80 | 1,851.00 | 1,860.00 | 1,866.95 | 3.80 | 0.2 | 1,912.00 | 1,593.75 | 119,126 | 22.25 Crore | 10,121 |
| 02 Dec, 2024 | 1,819.95 | 1,884.95 | 1,810.00 | 1,864.95 | 1,863.15 | 52.85 | 2.92 | 1,912.00 | 1,593.75 | 740,813 | 138.02 Crore | 28,045 |
| 29 Nov, 2024 | 1,800.05 | 1,840.60 | 1,786.55 | 1,814.00 | 1,810.30 | 17.25 | 0.96 | 1,912.00 | 1,593.75 | 460,379 | 83.22 Crore | 13,416 |
| 28 Nov, 2024 | 1,752.40 | 1,800.50 | 1,752.40 | 1,770.00 | 1,793.05 | 40.65 | 2.32 | 1,912.00 | 1,593.75 | 573,177 | 101.96 Crore | 18,177 |
| 27 Nov, 2024 | 1,762.00 | 1,765.00 | 1,749.30 | 1,753.00 | 1,752.40 | -2.50 | -0.14 | 1,912.00 | 1,593.75 | 261,878 | 45.91 Crore | 6,685 |
| 26 Nov, 2024 | 1,755.00 | 1,767.00 | 1,749.80 | 1,755.00 | 1,754.90 | -6.95 | -0.39 | 1,912.00 | 1,593.75 | 382,182 | 67.22 Crore | 11,856 |
| 25 Nov, 2024 | 1,801.45 | 1,819.75 | 1,751.95 | 1,758.25 | 1,761.85 | -30.60 | -1.71 | 1,912.00 | 1,593.75 | 622,702 | 110.10 Crore | 25,789 |