NSE: PHOENIXLTD | Series: EQ
-
LTP
1,624.35
-22.70 (-1.38 %) -
Open
1,615.50
1,601.10 -
High
1,655.00
1,660.00 -
Low
1,606.50
1,593.75 -
Close
1,630.90
1,647.05 -
52W High
1,968.00
01 Jan, 1970 -
52W Low
1,338.05
28 Oct, 2024
Upper Circuit: 1,976.46
Lower Circuit: 1,317.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,615.50 | 1,655.00 | 1,606.50 | 1,624.35 | 1,630.90 | -16.15 | -0.98 | 1,968.00 | 1,338.05 | 288,970 | 47.06 Crore | 34,826 |
| 02 Apr, 2025 | 1,601.10 | 1,660.00 | 1,593.75 | 1,644.05 | 1,647.05 | 45.95 | 2.87 | 1,968.00 | 1,338.05 | 786,508 | 129.54 Crore | 66,761 |
| 01 Apr, 2025 | 1,659.25 | 1,659.25 | 1,585.75 | 1,601.95 | 1,601.10 | -42.20 | -2.57 | 1,968.00 | 1,338.05 | 231,375 | 37.25 Crore | 23,477 |
| 28 Mar, 2025 | 1,649.90 | 1,677.65 | 1,635.00 | 1,635.75 | 1,643.30 | -17.40 | -1.05 | 1,968.00 | 1,338.05 | 479,237 | 79.42 Crore | 39,898 |
| 27 Mar, 2025 | 1,625.15 | 1,671.95 | 1,607.10 | 1,661.00 | 1,660.70 | 19.15 | 1.17 | 1,968.00 | 1,338.05 | 669,385 | 109.87 Crore | 49,092 |
| 26 Mar, 2025 | 1,655.00 | 1,686.00 | 1,635.35 | 1,640.00 | 1,641.55 | -15.75 | -0.95 | 1,968.00 | 1,338.05 | 384,448 | 63.31 Crore | 25,595 |
| 25 Mar, 2025 | 1,690.00 | 1,698.50 | 1,647.55 | 1,657.15 | 1,657.30 | -24.35 | -1.45 | 1,968.00 | 1,338.05 | 432,210 | 72.10 Crore | 39,704 |
| 24 Mar, 2025 | 1,671.45 | 1,702.00 | 1,667.95 | 1,683.00 | 1,681.65 | 15.50 | 0.93 | 1,968.00 | 1,338.05 | 437,165 | 73.67 Crore | 39,831 |
| 21 Mar, 2025 | 1,629.00 | 1,687.75 | 1,623.05 | 1,667.00 | 1,666.15 | 42.15 | 2.6 | 1,968.00 | 1,338.05 | 1,251,677 | 208.97 Crore | 63,453 |
| 20 Mar, 2025 | 1,563.40 | 1,632.85 | 1,552.45 | 1,630.00 | 1,624.00 | 68.35 | 4.39 | 1,968.00 | 1,338.05 | 1,057,945 | 169.19 Crore | 83,566 |
| 19 Mar, 2025 | 1,618.00 | 1,626.35 | 1,542.05 | 1,560.00 | 1,555.65 | -51.40 | -3.2 | 1,968.00 | 1,338.05 | 2,650,134 | 413.59 Crore | 92,843 |
| 18 Mar, 2025 | 1,568.80 | 1,615.00 | 1,564.20 | 1,610.05 | 1,607.05 | 46.70 | 2.99 | 1,968.00 | 1,338.05 | 295,404 | 47.14 Crore | 29,193 |
| 17 Mar, 2025 | 1,564.50 | 1,575.00 | 1,524.25 | 1,566.00 | 1,560.35 | -4.15 | -0.27 | 1,968.00 | 1,338.05 | 552,695 | 85.95 Crore | 56,274 |
| 13 Mar, 2025 | 1,601.05 | 1,605.20 | 1,550.00 | 1,562.95 | 1,564.50 | -37.00 | -2.31 | 1,968.00 | 1,338.05 | 593,633 | 93.37 Crore | 58,672 |
| 12 Mar, 2025 | 1,647.05 | 1,654.65 | 1,597.55 | 1,600.25 | 1,601.50 | -55.35 | -3.34 | 1,968.00 | 1,338.05 | 335,942 | 54.33 Crore | 36,237 |
| 11 Mar, 2025 | 1,554.50 | 1,664.20 | 1,540.00 | 1,659.50 | 1,656.85 | 105.15 | 6.78 | 1,968.00 | 1,338.05 | 1,138,230 | 185.34 Crore | 76,836 |
| 10 Mar, 2025 | 1,568.40 | 1,632.55 | 1,548.20 | 1,551.00 | 1,551.70 | -8.45 | -0.54 | 1,968.00 | 1,338.05 | 1,104,212 | 176.31 Crore | 72,159 |
| 07 Mar, 2025 | 1,584.90 | 1,606.00 | 1,550.00 | 1,563.50 | 1,560.15 | -15.50 | -0.98 | 1,968.00 | 1,338.05 | 515,001 | 81.04 Crore | 40,514 |
| 06 Mar, 2025 | 1,584.00 | 1,601.15 | 1,562.55 | 1,578.25 | 1,575.65 | -2.90 | -0.18 | 1,968.00 | 1,338.05 | 428,061 | 67.65 Crore | 32,382 |
| 05 Mar, 2025 | 1,550.00 | 1,590.05 | 1,545.15 | 1,569.00 | 1,578.55 | 26.65 | 1.72 | 1,968.00 | 1,338.05 | 645,873 | 101.40 Crore | 59,307 |
| 04 Mar, 2025 | 1,515.00 | 1,559.95 | 1,483.85 | 1,558.00 | 1,551.90 | 3.45 | 0.22 | 1,968.00 | 1,338.05 | 601,184 | 92.32 Crore | 61,738 |