NSE: ZFCVINDIA | Series: EQ
-
LTP
11,629.90
-2.05 (-0.02 %) -
Open
11,661.95
11,477.00 -
High
11,749.85
11,675.00 -
Low
11,550.00
11,411.00 -
Close
11,654.50
11,631.95 -
52W High
16,600.00
01 Jan, 1970 -
52W Low
11,355.10
18 Dec, 2024
Upper Circuit: 13,958.34
Lower Circuit: 9,305.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 11,661.95 | 11,749.85 | 11,550.00 | 11,629.90 | 11,654.50 | 22.55 | 0.19 | 16,600.00 | 11,355.10 | 12,431 | 14.49 Crore | 4,480 |
| 19 Dec, 2024 | 11,477.00 | 11,675.00 | 11,411.00 | 11,648.00 | 11,631.95 | 51.95 | 0.45 | 16,600.00 | 11,355.10 | 22,864 | 26.57 Crore | 5,583 |
| 18 Dec, 2024 | 11,600.00 | 11,748.30 | 11,355.10 | 11,685.00 | 11,580.00 | -51.45 | -0.44 | 16,600.00 | 11,355.10 | 21,649 | 25.00 Crore | 4,963 |
| 17 Dec, 2024 | 11,585.15 | 11,700.00 | 11,546.55 | 11,607.00 | 11,631.45 | 46.30 | 0.4 | 16,600.00 | 11,419.20 | 9,595 | 11.18 Crore | 3,795 |
| 16 Dec, 2024 | 11,500.00 | 11,619.45 | 11,419.20 | 11,525.00 | 11,585.15 | 99.50 | 0.87 | 16,600.00 | 11,419.20 | 18,324 | 21.15 Crore | 5,848 |
| 13 Dec, 2024 | 11,749.00 | 11,749.00 | 11,455.10 | 11,484.00 | 11,485.65 | -203.00 | -1.74 | 16,600.00 | 11,455.10 | 38,329 | 44.14 Crore | 4,990 |
| 12 Dec, 2024 | 11,808.00 | 11,895.00 | 11,625.05 | 11,699.00 | 11,688.65 | -75.00 | -0.64 | 16,600.00 | 11,625.05 | 24,310 | 28.53 Crore | 7,827 |
| 11 Dec, 2024 | 12,088.00 | 12,091.80 | 11,675.00 | 11,800.00 | 11,763.65 | -242.70 | -2.02 | 16,600.00 | 11,675.00 | 43,362 | 51.32 Crore | 11,744 |
| 10 Dec, 2024 | 12,314.85 | 12,364.95 | 11,939.05 | 12,000.00 | 12,006.35 | -298.50 | -2.43 | 16,600.00 | 11,939.05 | 24,571 | 29.68 Crore | 7,818 |
| 09 Dec, 2024 | 12,375.30 | 12,387.05 | 12,260.55 | 12,301.00 | 12,304.85 | -42.65 | -0.35 | 16,600.00 | 12,205.10 | 6,896 | 8.48 Crore | 2,553 |
| 06 Dec, 2024 | 12,446.80 | 12,468.85 | 12,300.00 | 12,325.00 | 12,347.50 | -52.55 | -0.42 | 16,600.00 | 12,205.10 | 8,460 | 10.47 Crore | 3,037 |
| 05 Dec, 2024 | 12,599.00 | 12,628.15 | 12,274.10 | 12,360.00 | 12,400.05 | -158.25 | -1.26 | 16,600.00 | 12,205.10 | 15,146 | 18.78 Crore | 5,733 |
| 04 Dec, 2024 | 12,429.00 | 12,588.00 | 12,370.05 | 12,588.00 | 12,558.30 | 177.25 | 1.43 | 16,600.00 | 12,205.10 | 29,115 | 36.44 Crore | 10,353 |
| 03 Dec, 2024 | 12,366.00 | 12,497.00 | 12,361.05 | 12,397.50 | 12,381.05 | 49.20 | 0.4 | 16,600.00 | 12,205.10 | 22,508 | 27.91 Crore | 5,659 |
| 02 Dec, 2024 | 12,485.00 | 12,485.00 | 12,249.00 | 12,355.00 | 12,331.85 | -151.75 | -1.22 | 16,600.00 | 12,205.10 | 26,817 | 33.19 Crore | 9,874 |
| 29 Nov, 2024 | 12,530.05 | 12,547.60 | 12,269.50 | 12,485.00 | 12,483.60 | -9.10 | -0.07 | 16,600.00 | 12,205.10 | 61,238 | 75.99 Crore | 13,159 |
| 28 Nov, 2024 | 12,502.50 | 12,575.00 | 12,465.05 | 12,490.00 | 12,492.70 | 64.75 | 0.52 | 16,600.00 | 12,205.10 | 64,371 | 80.51 Crore | 11,976 |
| 27 Nov, 2024 | 13,750.00 | 13,750.05 | 12,205.10 | 12,451.00 | 12,427.95 | -1,966.80 | -13.66 | 16,600.00 | 12,205.10 | 1,758,871 | 2,193.43 Crore | 62,166 |
| 26 Nov, 2024 | 14,940.75 | 14,950.30 | 14,343.45 | 14,468.95 | 14,394.75 | -541.05 | -3.62 | 16,600.00 | 13,486.00 | 21,623 | 31.56 Crore | 6,699 |
| 25 Nov, 2024 | 14,509.25 | 15,149.90 | 14,430.00 | 14,972.35 | 14,935.80 | 490.55 | 3.4 | 16,600.00 | 13,486.00 | 84,782 | 126.40 Crore | 12,728 |