NSE: PERSISTENT | Series: EQ
-
LTP
4,799.00
-518.50 (-9.75 %) -
Open
5,120.40
5,253.65 -
High
5,145.00
5,411.95 -
Low
4,771.55
5,218.75 -
Close
4,793.35
5,317.50 -
52W High
6,788.90
20 Dec, 2024 -
52W Low
4,771.55
03 Apr, 2025
Upper Circuit: 6,381.00
Lower Circuit: 4,254.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,120.40 | 5,145.00 | 4,771.55 | 4,799.00 | 4,793.35 | -524.15 | -9.86 | 6,788.90 | 4,771.55 | 2,581,937 | 1,252.20 Crore | 259,723 |
| 02 Apr, 2025 | 5,253.65 | 5,411.95 | 5,218.75 | 5,324.00 | 5,317.50 | 105.95 | 2.03 | 6,788.90 | 4,989.95 | 525,175 | 278.50 Crore | 76,247 |
| 01 Apr, 2025 | 5,494.00 | 5,509.65 | 5,189.80 | 5,237.95 | 5,211.55 | -302.20 | -5.48 | 6,788.90 | 4,989.95 | 453,706 | 240.04 Crore | 68,118 |
| 28 Mar, 2025 | 5,665.00 | 5,700.45 | 5,466.50 | 5,483.85 | 5,513.75 | -127.70 | -2.26 | 6,788.90 | 4,989.95 | 317,428 | 177.14 Crore | 38,497 |
| 27 Mar, 2025 | 5,440.60 | 5,669.00 | 5,440.60 | 5,657.70 | 5,641.45 | 124.45 | 2.26 | 6,788.90 | 4,989.95 | 593,246 | 333.00 Crore | 80,649 |
| 26 Mar, 2025 | 5,574.00 | 5,623.60 | 5,477.80 | 5,490.00 | 5,517.00 | -41.30 | -0.74 | 6,788.90 | 4,989.95 | 416,614 | 231.72 Crore | 71,064 |
| 25 Mar, 2025 | 5,499.00 | 5,633.00 | 5,435.15 | 5,561.60 | 5,558.30 | 137.00 | 2.53 | 6,788.90 | 4,989.95 | 827,076 | 458.17 Crore | 109,832 |
| 24 Mar, 2025 | 5,306.00 | 5,508.40 | 5,232.25 | 5,418.15 | 5,421.30 | 145.75 | 2.76 | 6,788.90 | 4,989.95 | 569,197 | 307.78 Crore | 63,024 |
| 21 Mar, 2025 | 5,104.65 | 5,323.00 | 5,028.20 | 5,278.15 | 5,275.55 | 81.50 | 1.57 | 6,788.90 | 4,989.95 | 789,021 | 413.97 Crore | 75,847 |
| 20 Mar, 2025 | 5,340.00 | 5,385.00 | 5,184.60 | 5,188.00 | 5,194.05 | -86.55 | -1.64 | 6,788.90 | 4,989.95 | 621,056 | 327.27 Crore | 63,681 |
| 19 Mar, 2025 | 5,302.00 | 5,328.05 | 5,152.05 | 5,252.15 | 5,280.60 | -28.70 | -0.54 | 6,788.90 | 4,989.95 | 672,425 | 352.97 Crore | 71,382 |
| 18 Mar, 2025 | 5,160.00 | 5,428.00 | 5,101.00 | 5,286.85 | 5,309.30 | 142.00 | 2.75 | 6,788.90 | 4,989.95 | 864,903 | 454.12 Crore | 70,071 |
| 17 Mar, 2025 | 5,125.75 | 5,218.35 | 5,034.80 | 5,143.70 | 5,167.30 | 41.55 | 0.81 | 6,788.90 | 4,989.95 | 840,748 | 431.25 Crore | 93,841 |
| 13 Mar, 2025 | 5,170.20 | 5,241.35 | 5,075.00 | 5,100.00 | 5,125.75 | -59.45 | -1.15 | 6,788.90 | 4,989.95 | 401,647 | 206.69 Crore | 76,633 |
| 12 Mar, 2025 | 5,232.00 | 5,273.40 | 5,033.00 | 5,165.00 | 5,185.20 | -54.75 | -1.04 | 6,788.90 | 4,989.95 | 542,214 | 278.21 Crore | 70,933 |
| 11 Mar, 2025 | 5,105.00 | 5,267.00 | 4,989.95 | 5,259.30 | 5,239.95 | 72.95 | 1.41 | 6,788.90 | 4,989.95 | 405,424 | 210.44 Crore | 53,777 |
| 10 Mar, 2025 | 5,279.45 | 5,309.00 | 5,120.00 | 5,150.00 | 5,167.00 | -111.80 | -2.12 | 6,788.90 | 5,078.50 | 233,490 | 121.57 Crore | 40,429 |
| 07 Mar, 2025 | 5,270.00 | 5,323.15 | 5,168.00 | 5,272.70 | 5,278.80 | -24.45 | -0.46 | 6,788.90 | 5,078.50 | 370,208 | 195.07 Crore | 58,802 |
| 06 Mar, 2025 | 5,431.20 | 5,492.70 | 5,267.90 | 5,284.95 | 5,303.25 | -87.85 | -1.63 | 6,788.90 | 5,078.50 | 701,133 | 379.03 Crore | 77,838 |
| 05 Mar, 2025 | 5,085.05 | 5,466.00 | 5,085.05 | 5,380.00 | 5,391.10 | 238.10 | 4.62 | 6,788.90 | 5,078.50 | 890,952 | 479.78 Crore | 114,066 |
| 04 Mar, 2025 | 5,186.70 | 5,225.20 | 5,085.05 | 5,135.15 | 5,153.00 | -139.55 | -2.64 | 6,788.90 | 5,078.50 | 527,077 | 272.43 Crore | 101,933 |