NSE: PHOENIXLTD | Series: EQ
-
LTP
1,603.00
-69.90 (-4.18 %) -
Open
1,684.95
1,690.05 -
High
1,687.75
1,724.90 -
Low
1,575.45
1,666.15 -
Close
1,591.05
1,672.90 -
52W High
1,968.00
01 Jan, 1970 -
52W Low
1,338.05
28 Oct, 2024
Upper Circuit: 2,007.48
Lower Circuit: 1,338.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,684.95 | 1,687.75 | 1,575.45 | 1,603.00 | 1,591.05 | -81.85 | -4.89 | 1,968.00 | 1,338.05 | 761,397 | 123.53 Crore | 54,522 |
| 19 Dec, 2024 | 1,690.05 | 1,724.90 | 1,666.15 | 1,680.00 | 1,672.90 | -42.05 | -2.45 | 1,968.00 | 1,338.05 | 553,084 | 93.35 Crore | 47,299 |
| 18 Dec, 2024 | 1,780.00 | 1,795.65 | 1,705.60 | 1,719.00 | 1,714.95 | -56.65 | -3.2 | 1,968.00 | 1,338.05 | 332,903 | 57.52 Crore | 32,339 |
| 17 Dec, 2024 | 1,820.00 | 1,857.00 | 1,765.00 | 1,769.00 | 1,771.60 | -52.95 | -2.9 | 1,968.00 | 1,338.05 | 521,347 | 94.30 Crore | 45,590 |
| 16 Dec, 2024 | 1,781.00 | 1,832.00 | 1,768.50 | 1,820.80 | 1,824.55 | 49.25 | 2.77 | 1,968.00 | 1,338.05 | 329,657 | 59.94 Crore | 39,285 |
| 13 Dec, 2024 | 1,819.15 | 1,849.95 | 1,758.00 | 1,778.90 | 1,775.30 | -70.55 | -3.82 | 1,968.00 | 1,338.05 | 701,301 | 125.55 Crore | 67,156 |
| 12 Dec, 2024 | 1,859.00 | 1,890.90 | 1,815.00 | 1,827.00 | 1,845.85 | -22.25 | -1.19 | 1,968.00 | 1,338.05 | 359,511 | 66.84 Crore | 40,798 |
| 11 Dec, 2024 | 1,860.10 | 1,880.00 | 1,837.60 | 1,851.00 | 1,868.10 | 4.45 | 0.24 | 1,968.00 | 1,338.05 | 244,866 | 45.64 Crore | 32,026 |
| 10 Dec, 2024 | 1,793.00 | 1,902.00 | 1,789.20 | 1,864.00 | 1,863.65 | 66.50 | 3.7 | 1,968.00 | 1,338.05 | 1,382,873 | 256.16 Crore | 74,575 |
| 09 Dec, 2024 | 1,770.00 | 1,810.00 | 1,761.55 | 1,791.00 | 1,797.15 | 25.80 | 1.46 | 1,968.00 | 1,338.05 | 695,470 | 124.48 Crore | 47,032 |
| 06 Dec, 2024 | 1,800.05 | 1,800.05 | 1,745.10 | 1,765.00 | 1,771.35 | -33.65 | -1.86 | 1,968.00 | 1,338.05 | 414,738 | 73.14 Crore | 49,330 |
| 05 Dec, 2024 | 1,780.50 | 1,818.00 | 1,738.20 | 1,796.00 | 1,805.00 | 42.65 | 2.42 | 1,968.00 | 1,338.05 | 391,675 | 69.92 Crore | 37,944 |
| 04 Dec, 2024 | 1,745.50 | 1,809.55 | 1,740.00 | 1,765.00 | 1,762.35 | 16.85 | 0.97 | 1,968.00 | 1,338.05 | 829,615 | 147.36 Crore | 69,184 |
| 03 Dec, 2024 | 1,725.00 | 1,759.90 | 1,696.00 | 1,740.00 | 1,745.50 | 27.75 | 1.62 | 1,968.00 | 1,338.05 | 848,890 | 146.00 Crore | 76,058 |
| 02 Dec, 2024 | 1,656.25 | 1,724.60 | 1,651.10 | 1,715.00 | 1,717.75 | 61.50 | 3.71 | 1,968.00 | 1,338.05 | 1,296,140 | 220.56 Crore | 69,119 |
| 29 Nov, 2024 | 1,690.75 | 1,710.05 | 1,651.25 | 1,657.75 | 1,656.25 | -35.70 | -2.11 | 1,968.00 | 1,338.05 | 821,179 | 138.50 Crore | 48,702 |
| 28 Nov, 2024 | 1,701.45 | 1,727.70 | 1,675.15 | 1,698.00 | 1,691.95 | 6.80 | 0.4 | 1,968.00 | 1,338.05 | 956,353 | 163.02 Crore | 36,858 |
| 27 Nov, 2024 | 1,660.80 | 1,693.60 | 1,650.05 | 1,683.00 | 1,685.15 | 41.15 | 2.5 | 1,968.00 | 1,338.05 | 521,726 | 87.51 Crore | 45,577 |
| 26 Nov, 2024 | 1,675.05 | 1,689.00 | 1,637.35 | 1,649.70 | 1,644.00 | -26.75 | -1.6 | 1,968.00 | 1,338.05 | 453,361 | 75.54 Crore | 45,551 |
| 25 Nov, 2024 | 1,649.05 | 1,691.00 | 1,634.45 | 1,682.00 | 1,670.75 | 43.40 | 2.67 | 1,968.00 | 1,338.05 | 1,953,750 | 326.01 Crore | 148,179 |