NSE: POONAWALLA | Series: EQ
-
LTP
318.65
-5.75 (-1.77 %) -
Open
322.00
325.00 -
High
326.75
328.80 -
Low
316.20
321.80 -
Close
318.85
324.40 -
52W High
407.65
01 Oct, 2024 -
52W Low
270.05
28 Oct, 2024
Upper Circuit: 389.28
Lower Circuit: 259.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 322.00 | 326.75 | 316.20 | 318.65 | 318.85 | -5.55 | -1.71 | 407.65 | 270.05 | 1,943,922 | 62.41 Crore | 29,315 |
| 19 Dec, 2024 | 325.00 | 328.80 | 321.80 | 324.00 | 324.40 | -5.45 | -1.65 | 407.65 | 270.05 | 1,410,699 | 45.93 Crore | 26,682 |
| 18 Dec, 2024 | 339.90 | 339.90 | 327.10 | 330.95 | 329.85 | -10.95 | -3.21 | 407.65 | 270.05 | 2,916,011 | 96.52 Crore | 49,871 |
| 17 Dec, 2024 | 344.00 | 348.60 | 339.50 | 340.55 | 340.80 | -4.15 | -1.2 | 407.65 | 270.05 | 2,455,792 | 83.91 Crore | 32,406 |
| 16 Dec, 2024 | 350.00 | 351.35 | 343.10 | 345.00 | 344.95 | -5.00 | -1.43 | 407.65 | 270.05 | 1,567,587 | 54.23 Crore | 22,936 |
| 13 Dec, 2024 | 357.95 | 357.95 | 344.30 | 350.00 | 349.95 | -8.30 | -2.32 | 407.65 | 270.05 | 1,895,116 | 66.11 Crore | 24,109 |
| 12 Dec, 2024 | 365.00 | 366.15 | 357.20 | 357.90 | 358.25 | -6.10 | -1.67 | 407.65 | 270.05 | 962,688 | 34.78 Crore | 20,742 |
| 11 Dec, 2024 | 357.05 | 373.30 | 356.70 | 365.00 | 364.35 | 5.45 | 1.52 | 407.65 | 270.05 | 3,921,844 | 144.07 Crore | 51,397 |
| 10 Dec, 2024 | 360.75 | 367.00 | 354.85 | 359.00 | 358.90 | -0.95 | -0.26 | 407.65 | 270.05 | 3,009,520 | 108.52 Crore | 40,959 |
| 09 Dec, 2024 | 351.75 | 362.90 | 341.60 | 360.30 | 359.85 | 6.55 | 1.85 | 407.65 | 270.05 | 4,126,996 | 144.50 Crore | 49,283 |
| 06 Dec, 2024 | 359.00 | 362.75 | 352.00 | 354.00 | 353.30 | -5.15 | -1.44 | 407.65 | 270.05 | 1,688,591 | 60.07 Crore | 25,465 |
| 05 Dec, 2024 | 360.80 | 361.40 | 355.50 | 359.20 | 358.45 | -0.15 | -0.04 | 407.65 | 270.05 | 1,099,527 | 39.44 Crore | 19,248 |
| 04 Dec, 2024 | 350.00 | 361.60 | 350.00 | 359.00 | 358.60 | 10.05 | 2.88 | 407.65 | 270.05 | 2,617,234 | 93.46 Crore | 36,637 |
| 03 Dec, 2024 | 345.00 | 351.70 | 340.70 | 348.30 | 348.55 | 4.25 | 1.23 | 407.65 | 270.05 | 2,038,867 | 70.86 Crore | 30,065 |
| 02 Dec, 2024 | 354.45 | 359.65 | 343.15 | 343.90 | 344.30 | -10.15 | -2.86 | 407.65 | 270.05 | 2,667,475 | 92.70 Crore | 52,489 |
| 29 Nov, 2024 | 373.20 | 374.90 | 343.95 | 354.40 | 354.45 | -18.25 | -4.9 | 407.65 | 270.05 | 6,774,182 | 239.99 Crore | 84,083 |
| 28 Nov, 2024 | 362.65 | 377.00 | 362.35 | 373.00 | 372.70 | 10.05 | 2.77 | 407.65 | 270.05 | 1,845,388 | 68.84 Crore | 39,280 |
| 27 Nov, 2024 | 363.65 | 365.60 | 361.00 | 361.40 | 362.65 | -0.95 | -0.26 | 407.65 | 270.05 | 840,331 | 30.53 Crore | 19,888 |
| 26 Nov, 2024 | 360.05 | 367.00 | 359.80 | 363.75 | 363.60 | 3.55 | 0.99 | 407.65 | 270.05 | 1,735,884 | 63.14 Crore | 19,139 |
| 25 Nov, 2024 | 359.95 | 366.00 | 355.65 | 359.00 | 360.05 | 4.40 | 1.24 | 407.65 | 270.05 | 1,727,891 | 62.17 Crore | 32,035 |