NSE: PATANJALI | Series: EQ
-
LTP
1,878.00
53.40 (2.93 %) -
Open
1,816.00
1,795.00 -
High
1,885.00
1,831.45 -
Low
1,815.95
1,795.00 -
Close
1,878.75
1,824.60 -
52W High
1,921.00
06 Dec, 2024 -
52W Low
1,570.00
28 Feb, 2025
Upper Circuit: 2,189.52
Lower Circuit: 1,459.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,816.00 | 1,885.00 | 1,815.95 | 1,878.00 | 1,878.75 | 54.15 | 2.97 | 1,921.00 | 1,570.00 | 1,609,582 | 299.98 Crore | 45,086 |
| 02 Apr, 2025 | 1,795.00 | 1,831.45 | 1,795.00 | 1,825.00 | 1,824.60 | 22.90 | 1.27 | 1,921.00 | 1,570.00 | 652,055 | 118.17 Crore | 23,936 |
| 01 Apr, 2025 | 1,805.00 | 1,816.80 | 1,774.00 | 1,803.40 | 1,801.70 | -6.70 | -0.37 | 1,921.00 | 1,570.00 | 483,540 | 86.86 Crore | 14,356 |
| 28 Mar, 2025 | 1,784.00 | 1,819.90 | 1,780.20 | 1,803.00 | 1,808.40 | 24.70 | 1.38 | 1,921.00 | 1,570.00 | 1,123,986 | 203.13 Crore | 29,139 |
| 27 Mar, 2025 | 1,784.10 | 1,794.70 | 1,768.15 | 1,784.00 | 1,783.70 | -2.80 | -0.16 | 1,921.00 | 1,570.00 | 669,882 | 119.41 Crore | 20,250 |
| 26 Mar, 2025 | 1,770.05 | 1,798.20 | 1,762.30 | 1,785.45 | 1,786.50 | 11.70 | 0.66 | 1,921.00 | 1,570.00 | 364,843 | 65.15 Crore | 18,354 |
| 25 Mar, 2025 | 1,797.00 | 1,806.90 | 1,758.00 | 1,780.00 | 1,774.80 | -21.60 | -1.2 | 1,921.00 | 1,570.00 | 593,019 | 105.12 Crore | 20,913 |
| 24 Mar, 2025 | 1,761.50 | 1,803.95 | 1,761.50 | 1,793.85 | 1,796.40 | 35.35 | 2.01 | 1,921.00 | 1,570.00 | 582,409 | 104.38 Crore | 16,462 |
| 21 Mar, 2025 | 1,748.20 | 1,775.00 | 1,745.05 | 1,760.15 | 1,761.05 | 10.60 | 0.61 | 1,921.00 | 1,570.00 | 619,287 | 108.68 Crore | 17,038 |
| 20 Mar, 2025 | 1,754.95 | 1,766.85 | 1,741.80 | 1,748.20 | 1,750.45 | 2.45 | 0.14 | 1,921.00 | 1,570.00 | 625,444 | 109.52 Crore | 17,147 |
| 19 Mar, 2025 | 1,746.95 | 1,766.90 | 1,732.50 | 1,747.65 | 1,748.00 | 6.55 | 0.38 | 1,921.00 | 1,570.00 | 576,954 | 101.09 Crore | 18,963 |
| 18 Mar, 2025 | 1,728.05 | 1,754.75 | 1,723.15 | 1,743.80 | 1,741.45 | 16.40 | 0.95 | 1,921.00 | 1,570.00 | 280,790 | 48.91 Crore | 15,278 |
| 17 Mar, 2025 | 1,720.20 | 1,739.85 | 1,716.00 | 1,728.00 | 1,725.05 | 6.45 | 0.38 | 1,921.00 | 1,570.00 | 283,056 | 48.87 Crore | 14,072 |
| 13 Mar, 2025 | 1,745.00 | 1,745.00 | 1,698.75 | 1,710.00 | 1,718.60 | -16.15 | -0.93 | 1,921.00 | 1,570.00 | 525,153 | 90.57 Crore | 23,448 |
| 12 Mar, 2025 | 1,736.35 | 1,754.00 | 1,702.30 | 1,733.05 | 1,734.75 | -9.50 | -0.54 | 1,921.00 | 1,570.00 | 677,298 | 117.25 Crore | 26,037 |
| 11 Mar, 2025 | 1,740.00 | 1,756.95 | 1,734.00 | 1,740.00 | 1,744.25 | -7.35 | -0.42 | 1,921.00 | 1,570.00 | 595,059 | 103.92 Crore | 20,027 |
| 10 Mar, 2025 | 1,735.40 | 1,760.70 | 1,734.20 | 1,746.00 | 1,751.60 | 1.95 | 0.11 | 1,921.00 | 1,570.00 | 600,057 | 105.13 Crore | 26,726 |
| 07 Mar, 2025 | 1,766.50 | 1,766.95 | 1,740.45 | 1,745.00 | 1,749.65 | -20.20 | -1.14 | 1,921.00 | 1,570.00 | 570,416 | 99.87 Crore | 24,096 |
| 06 Mar, 2025 | 1,764.50 | 1,778.90 | 1,748.20 | 1,761.10 | 1,769.85 | 9.70 | 0.55 | 1,921.00 | 1,570.00 | 847,630 | 149.35 Crore | 37,139 |
| 05 Mar, 2025 | 1,725.00 | 1,769.90 | 1,725.00 | 1,755.50 | 1,760.15 | 28.20 | 1.63 | 1,921.00 | 1,570.00 | 881,092 | 154.33 Crore | 43,095 |
| 04 Mar, 2025 | 1,739.95 | 1,746.00 | 1,709.80 | 1,736.00 | 1,731.95 | -17.55 | -1 | 1,921.00 | 1,570.00 | 629,791 | 108.96 Crore | 27,219 |