Date | Open(₹) | High(₹) | Low(₹) | Close(₹) | No. Of Trades(₹) | Total Turnover(₹) | Deliverable Quantity(₹) |
|---|---|---|---|---|---|---|---|
01-Sep-2025 | 409.75 | 410.2 | 405 | 405.85 | 1,69,790 | 4,98,47,83,795.8 | 86,27,807 |
02-Sep-2025 | 406.55 | 407.85 | 404.45 | 406.75 | 2,24,334 | 8,04,95,46,791.5 | 1,34,10,269 |
03-Sep-2025 | 408.5 | 413.25 | 407.3 | 411.75 | 1,18,422 | 5,31,11,34,586.6 | 83,67,495 |
04-Sep-2025 | 423.95 | 427 | 415 | 415.9 | 2,71,564 | 11,41,58,87,821.05 | 1,63,95,824 |
05-Sep-2025 | 416.9 | 417 | 404.4 | 407.35 | 2,13,298 | 6,50,94,28,201.45 | 89,34,303 |
08-Sep-2025 | 407.45 | 410.55 | 406.8 | 407.55 | 1,13,635 | 3,02,85,06,105.15 | 44,16,168 |
09-Sep-2025 | 408.5 | 410.95 | 407.4 | 410.05 | 88,691 | 3,61,66,92,854.6 | 58,63,268 |
10-Sep-2025 | 411 | 413.7 | 408.95 | 413.05 | 1,41,806 | 3,80,50,55,609.05 | 66,28,182 |
11-Sep-2025 | 413.05 | 416.7 | 412.45 | 415.05 | 1,95,524 | 3,43,80,66,391.55 | 56,39,007 |
12-Sep-2025 | 415.35 | 417.05 | 412.85 | 413.75 | 78,225 | 3,23,75,50,924.5 | 51,39,596 |
15-Sep-2025 | 413.05 | 414.3 | 411.75 | 412.65 | 91,972 | 2,35,74,18,512.55 | 35,10,955 |
16-Sep-2025 | 413.2 | 414.35 | 412 | 413.1 | 97,899 | 3,40,37,29,371.05 | 48,73,272 |
17-Sep-2025 | 413.95 | 414.6 | 408.05 | 409.3 | 1,47,228 | 5,78,91,28,854.55 | 97,25,314 |
18-Sep-2025 | 411.35 | 413.05 | 410.1 | 411.55 | 1,05,500 | 6,43,92,99,773.3 | 1,10,51,490 |
19-Sep-2025 | 411.55 | 412.6 | 408.95 | 410.65 | 1,19,041 | 8,00,63,79,578.25 | 1,40,18,475 |
22-Sep-2025 | 410.65 | 411 | 406.05 | 406.95 | 1,28,779 | 3,64,39,75,296.25 | 62,49,765 |
23-Sep-2025 | 407.1 | 408.1 | 402.1 | 403.2 | 1,65,353 | 6,02,94,14,917.85 | 88,57,898 |
24-Sep-2025 | 403.2 | 404.65 | 400.7 | 401 | 1,17,613 | 4,97,28,36,129.35 | 97,52,591 |
25-Sep-2025 | 401.45 | 403 | 398 | 400.1 | 1,74,393 | 8,80,36,08,106.55 | 1,55,63,104 |
26-Sep-2025 | 400.1 | 405.9 | 399.8 | 405.1 | 1,20,767 | 5,81,77,82,528.9 | 90,38,880 |
29-Sep-2025 | 406.9 | 408 | 403.2 | 407.25 | 1,38,356 | 8,01,61,25,728.8 | 1,40,83,060 |
30-Sep-2025 | 406.75 | 406.75 | 400.4 | 401.55 | 1,35,011 | 3,80,71,99,569.5 | 58,53,103 |
The promoters have clarified that proceeds from any deal would go into a family trust rather than the company’s operations.
Here are some of the stocks that may see significant price movement today: ITC Limited, Tata Power, RailTel Corporation, etc.
Revenue from operations jumped 15% year-on-year to ₹20,911 crore. This is driven by growth in core businesses such as FMCG, agri, and cigarettes.
ITC completed the acquisition on a cash-free, debt-free basis, with an aggregate upfront consideration of ₹400 Crore.
Here are some of the stocks that may see significant price movement today: Sun Pharma, Vedanta, SpiceJet, etc.
Here are some of the stocks that may see significant price movement today: Life Insurance Corporation, Bosch India, ITC, etc.
The implied cost of the acquisition is to the extent of ₹472.5 crore of which ₹400 crore will be payable on payment terms at closing of the transaction.
The strategic investment is in line with ITC’s vision to be a long-term player in the fast-growing frozen, chilled and ready-to-cook foods segment in India.
RCL currently owns 2.44% and 0.53% of EIH and HLV, respectively, whereas ITC currently owns 13.69% and 7.58% of both companies.
Here are some of the stocks that may see significant price movement today: ITC, Kansai Nerolac, Coromandel International, etc.
IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000
IIFL Capital Services Support WhatsApp Number
+91 9892691696
Download The App Now
Follow us on
2025, IIFL Capital Services Ltd. All Rights Reserved
IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)
This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.
