NSE: POONAWALLA | Series: EQ
-
LTP
364.00
15.75 (4.52 %) -
Open
346.20
349.05 -
High
364.70
351.00 -
Low
346.10
343.00 -
Close
362.50
348.25 -
52W High
407.65
01 Oct, 2024 -
52W Low
267.20
04 Mar, 2025
Upper Circuit: 417.90
Lower Circuit: 278.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 346.20 | 364.70 | 346.10 | 364.00 | 362.50 | 14.25 | 4.09 | 407.65 | 267.20 | 3,181,587 | 114.15 Crore | 33,700 |
| 02 Apr, 2025 | 349.05 | 351.00 | 343.00 | 349.30 | 348.25 | -1.15 | -0.33 | 407.65 | 267.20 | 1,021,391 | 35.54 Crore | 13,783 |
| 01 Apr, 2025 | 350.45 | 354.00 | 341.05 | 348.35 | 349.40 | -1.05 | -0.3 | 407.65 | 267.20 | 2,057,895 | 71.68 Crore | 26,039 |
| 28 Mar, 2025 | 339.25 | 352.90 | 338.35 | 348.00 | 350.45 | 11.85 | 3.5 | 407.65 | 267.20 | 4,197,052 | 145.97 Crore | 44,031 |
| 27 Mar, 2025 | 341.35 | 348.40 | 335.00 | 338.80 | 338.60 | -3.65 | -1.07 | 407.65 | 267.20 | 4,136,101 | 140.17 Crore | 44,235 |
| 26 Mar, 2025 | 347.00 | 356.95 | 339.75 | 341.00 | 342.25 | -4.30 | -1.24 | 407.65 | 267.20 | 6,508,185 | 226.42 Crore | 48,125 |
| 25 Mar, 2025 | 347.80 | 352.45 | 342.00 | 345.30 | 346.55 | -0.75 | -0.22 | 407.65 | 267.20 | 2,323,159 | 80.77 Crore | 28,953 |
| 24 Mar, 2025 | 338.00 | 354.35 | 337.25 | 347.10 | 347.30 | 12.50 | 3.73 | 407.65 | 267.20 | 5,717,226 | 199.39 Crore | 73,287 |
| 21 Mar, 2025 | 318.10 | 337.90 | 318.00 | 333.50 | 334.80 | 16.60 | 5.22 | 407.65 | 267.20 | 5,791,649 | 192.64 Crore | 70,284 |
| 20 Mar, 2025 | 326.00 | 326.65 | 317.15 | 317.15 | 318.20 | -5.40 | -1.67 | 407.65 | 267.20 | 1,579,465 | 50.72 Crore | 22,273 |
| 19 Mar, 2025 | 309.90 | 325.00 | 309.15 | 322.25 | 323.60 | 17.35 | 5.67 | 407.65 | 267.20 | 3,086,897 | 98.08 Crore | 31,214 |
| 18 Mar, 2025 | 291.80 | 306.90 | 290.70 | 306.00 | 306.25 | 16.60 | 5.73 | 407.65 | 267.20 | 3,354,882 | 100.98 Crore | 31,311 |
| 17 Mar, 2025 | 282.00 | 291.00 | 281.35 | 289.50 | 289.65 | 8.30 | 2.95 | 407.65 | 267.20 | 2,066,710 | 59.45 Crore | 21,238 |
| 13 Mar, 2025 | 282.85 | 285.00 | 280.05 | 280.50 | 281.35 | -1.50 | -0.53 | 407.65 | 267.20 | 1,525,731 | 42.96 Crore | 12,580 |
| 12 Mar, 2025 | 282.95 | 286.00 | 277.60 | 282.25 | 282.85 | -1.00 | -0.35 | 407.65 | 267.20 | 1,293,480 | 36.51 Crore | 13,829 |
| 11 Mar, 2025 | 288.00 | 293.00 | 280.80 | 284.95 | 283.85 | -5.20 | -1.8 | 407.65 | 267.20 | 1,406,069 | 40.23 Crore | 18,186 |
| 10 Mar, 2025 | 290.00 | 294.80 | 287.50 | 288.10 | 289.05 | 0.60 | 0.21 | 407.65 | 267.20 | 1,518,219 | 44.29 Crore | 19,023 |
| 07 Mar, 2025 | 286.50 | 290.35 | 285.05 | 289.00 | 288.45 | 2.20 | 0.77 | 407.65 | 267.20 | 973,843 | 28.03 Crore | 17,661 |
| 06 Mar, 2025 | 287.45 | 291.25 | 284.70 | 285.00 | 286.25 | 1.00 | 0.35 | 407.65 | 267.20 | 1,389,075 | 40.03 Crore | 16,889 |
| 05 Mar, 2025 | 276.00 | 287.00 | 271.95 | 282.75 | 285.25 | 9.00 | 3.26 | 407.65 | 267.20 | 1,681,550 | 47.15 Crore | 25,557 |
| 04 Mar, 2025 | 268.00 | 280.00 | 267.20 | 274.70 | 276.25 | 2.45 | 0.89 | 407.65 | 267.20 | 2,001,924 | 55.22 Crore | 35,285 |