NSE: PERSISTENT | Series: EQ

  • LTP

    6,395.10

    -279.10 (-4.18 %)
  • Open

    6,748.00

    6,352.00
  • High

    6,788.90

    6,699.80
  • Low

    6,353.00

    6,331.00
  • Close

    6,368.70

    6,674.20
  • 52W High

    6,788.90

    20 Dec, 2024
  • 52W Low

    5,078.50

    04 Oct, 2024
Upper Circuit: 8,009.04 Lower Circuit: 5,339.36
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 6,748.00 6,788.90 6,353.00 6,395.10 6,368.70 -305.50-4.58 6,788.905,078.50553,867361.08 Crore66,964
19 Dec, 2024 6,352.00 6,699.80 6,331.00 6,687.10 6,674.20 125.951.92 6,699.805,078.50785,692516.78 Crore70,304
18 Dec, 2024 6,540.00 6,597.00 6,514.05 6,545.00 6,548.25 -1.10-0.02 6,597.005,078.50194,969127.73 Crore29,151
17 Dec, 2024 6,515.00 6,575.00 6,484.10 6,520.00 6,549.35 40.750.63 6,575.005,078.50317,724207.69 Crore39,728
16 Dec, 2024 6,492.95 6,520.45 6,438.20 6,510.00 6,508.60 30.950.48 6,520.455,078.50218,943141.77 Crore40,238
13 Dec, 2024 6,420.05 6,492.70 6,345.00 6,473.30 6,477.65 41.700.65 6,509.005,078.50233,247150.08 Crore37,389
12 Dec, 2024 6,407.65 6,509.00 6,390.00 6,437.95 6,435.95 76.201.2 6,509.005,078.50642,487414.70 Crore67,022
11 Dec, 2024 6,358.00 6,372.50 6,262.00 6,360.65 6,359.75 14.400.23 6,383.455,078.50221,150139.78 Crore33,538
10 Dec, 2024 6,200.70 6,383.45 6,200.70 6,325.55 6,345.35 111.101.78 6,383.455,078.50601,991380.52 Crore50,573
09 Dec, 2024 6,178.80 6,276.90 6,178.80 6,235.00 6,234.25 60.000.97 6,276.905,078.50530,525330.52 Crore65,089
06 Dec, 2024 6,090.00 6,188.95 6,065.00 6,178.00 6,174.25 72.501.19 6,188.955,078.50328,550201.83 Crore53,360
05 Dec, 2024 6,130.60 6,148.00 6,075.45 6,090.00 6,101.75 90.401.5 6,148.005,078.50618,889378.15 Crore73,572
04 Dec, 2024 6,079.95 6,079.95 5,963.50 6,019.95 6,011.35 -29.95-0.5 6,079.955,078.50336,960202.77 Crore50,006
03 Dec, 2024 5,940.00 6,048.15 5,856.00 6,033.65 6,041.30 108.901.84 6,048.155,078.50443,857264.37 Crore55,034
02 Dec, 2024 5,905.65 5,975.00 5,853.65 5,931.00 5,932.40 26.750.45 6,042.005,078.50278,981165.46 Crore37,151
29 Nov, 2024 5,842.80 5,933.95 5,810.85 5,897.45 5,905.65 85.001.46 6,042.005,078.50333,871197.19 Crore39,445
28 Nov, 2024 5,932.00 5,938.80 5,802.05 5,832.00 5,820.65 -90.25-1.53 6,042.005,078.50299,071174.82 Crore33,116
27 Nov, 2024 5,968.95 6,042.00 5,900.90 5,914.00 5,910.90 -58.05-0.97 6,042.005,078.50313,105186.82 Crore36,733
26 Nov, 2024 5,940.00 6,011.75 5,921.30 5,944.40 5,968.95 51.250.87 6,011.755,078.50334,966200.33 Crore37,867
25 Nov, 2024 5,875.00 5,947.00 5,805.45 5,920.10 5,917.70 121.452.1 5,947.005,078.50960,293567.19 Crore72,674