NSE: SCHNEIDER | Series: EQ
-
LTP
795.75
-20.45 (-2.51 %) -
Open
817.55
820.20 -
High
822.50
836.00 -
Low
781.00
803.00 -
Close
789.70
816.20 -
52W High
880.00
16 Oct, 2024 -
52W Low
678.05
18 Nov, 2024
Upper Circuit: 979.44
Lower Circuit: 652.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 817.55 | 822.50 | 781.00 | 795.75 | 789.70 | -26.50 | -3.25 | 880.00 | 678.05 | 246,126 | 19.64 Crore | 21,179 |
| 19 Dec, 2024 | 820.20 | 836.00 | 803.00 | 819.65 | 816.20 | -10.70 | -1.29 | 880.00 | 678.05 | 223,943 | 18.37 Crore | 16,575 |
| 18 Dec, 2024 | 838.00 | 848.35 | 821.10 | 831.00 | 826.90 | -12.15 | -1.45 | 880.00 | 678.05 | 170,208 | 14.17 Crore | 15,760 |
| 17 Dec, 2024 | 868.00 | 879.30 | 832.55 | 837.00 | 839.05 | -19.20 | -2.24 | 880.00 | 678.05 | 339,505 | 29.11 Crore | 20,595 |
| 16 Dec, 2024 | 843.80 | 873.95 | 838.95 | 859.80 | 858.25 | 23.45 | 2.81 | 880.00 | 678.05 | 510,491 | 43.74 Crore | 29,200 |
| 13 Dec, 2024 | 840.00 | 843.65 | 816.70 | 835.00 | 834.80 | 1.80 | 0.22 | 880.00 | 678.05 | 187,974 | 15.65 Crore | 12,393 |
| 12 Dec, 2024 | 833.00 | 837.00 | 816.00 | 834.00 | 833.00 | 5.45 | 0.66 | 880.00 | 678.05 | 143,666 | 11.91 Crore | 8,669 |
| 11 Dec, 2024 | 821.00 | 838.15 | 814.95 | 828.50 | 827.55 | 13.10 | 1.61 | 880.00 | 678.05 | 167,225 | 13.80 Crore | 10,650 |
| 10 Dec, 2024 | 828.00 | 828.00 | 811.00 | 818.50 | 814.45 | -6.30 | -0.77 | 880.00 | 678.05 | 102,339 | 8.36 Crore | 7,403 |
| 09 Dec, 2024 | 832.95 | 848.80 | 816.00 | 816.55 | 820.75 | -12.20 | -1.46 | 880.00 | 678.05 | 212,916 | 17.70 Crore | 16,818 |
| 06 Dec, 2024 | 835.00 | 842.00 | 822.50 | 835.40 | 832.95 | 4.35 | 0.52 | 880.00 | 678.05 | 165,761 | 13.78 Crore | 10,668 |
| 05 Dec, 2024 | 833.00 | 849.00 | 824.10 | 829.50 | 828.60 | 2.10 | 0.25 | 880.00 | 678.05 | 220,239 | 18.37 Crore | 13,305 |
| 04 Dec, 2024 | 826.30 | 833.65 | 815.00 | 829.00 | 826.50 | 0.20 | 0.02 | 880.00 | 678.05 | 139,906 | 11.52 Crore | 8,370 |
| 03 Dec, 2024 | 815.05 | 837.55 | 815.05 | 825.95 | 826.30 | 6.30 | 0.77 | 880.00 | 678.05 | 136,343 | 11.28 Crore | 9,135 |
| 02 Dec, 2024 | 831.00 | 835.00 | 818.25 | 820.00 | 820.00 | -10.60 | -1.28 | 880.00 | 678.05 | 121,712 | 10.04 Crore | 10,929 |
| 29 Nov, 2024 | 818.20 | 834.80 | 803.00 | 831.00 | 830.60 | 13.90 | 1.7 | 880.00 | 678.05 | 161,967 | 13.35 Crore | 12,302 |
| 28 Nov, 2024 | 823.05 | 843.60 | 815.00 | 818.20 | 816.70 | -13.30 | -1.6 | 880.00 | 678.05 | 196,028 | 16.24 Crore | 14,388 |
| 27 Nov, 2024 | 805.65 | 833.45 | 798.00 | 832.00 | 830.00 | 27.00 | 3.36 | 880.00 | 678.05 | 325,662 | 26.76 Crore | 21,956 |
| 26 Nov, 2024 | 812.05 | 820.80 | 794.00 | 805.00 | 803.00 | -13.75 | -1.68 | 880.00 | 678.05 | 214,885 | 17.34 Crore | 13,960 |
| 25 Nov, 2024 | 795.00 | 822.30 | 790.70 | 818.35 | 816.75 | 35.55 | 4.55 | 880.00 | 678.05 | 451,897 | 36.56 Crore | 24,574 |