Aartech Solonics Limited (INE01C001026)
NSE: AARTECH | Series: EQ | Date of Listing: 10 Jul, 2023
-
LTP
79.90
-2.62 (-3.17 %) -
Open
85.78
79.01 -
High
86.38
82.84 -
Low
79.50
79.01 -
Close
80.34
82.52 -
52W High
262.00
03 May, 2024 -
52W Low
58.10
14 Nov, 2024
Upper Circuit: 99.02
Lower Circuit: 66.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 85.78 | 86.38 | 79.50 | 79.90 | 80.34 | -2.18 | -2.64 | 262.00 | 58.10 | 191,413 | 1.58 Crore | 2,336 |
| 20 Dec, 2024 | 79.01 | 82.84 | 79.01 | 82.20 | 82.52 | 3.62 | 4.59 | 262.00 | 58.10 | 964,181 | 7.94 Crore | 4,086 |
| 19 Dec, 2024 | 74.24 | 78.92 | 73.11 | 78.92 | 78.90 | 3.73 | 4.96 | 262.00 | 58.10 | 241,832 | 1.89 Crore | 2,354 |
| 18 Dec, 2024 | 77.67 | 77.67 | 74.20 | 75.24 | 75.17 | -2.53 | -3.26 | 262.00 | 58.10 | 51,335 | 39.05 Lakh | 1,031 |
| 17 Dec, 2024 | 77.92 | 78.17 | 76.00 | 78.00 | 77.70 | 0.20 | 0.26 | 262.00 | 58.10 | 55,023 | 42.43 Lakh | 967 |
| 16 Dec, 2024 | 80.90 | 81.08 | 77.07 | 77.80 | 77.50 | -2.06 | -2.59 | 262.00 | 58.10 | 173,379 | 1.36 Crore | 1,977 |
| 13 Dec, 2024 | 77.99 | 80.10 | 75.50 | 80.00 | 79.56 | 1.86 | 2.39 | 262.00 | 58.10 | 142,685 | 1.12 Crore | 1,898 |
| 12 Dec, 2024 | 78.39 | 78.95 | 77.00 | 77.99 | 77.70 | 0.57 | 0.74 | 262.00 | 58.10 | 52,219 | 40.75 Lakh | 1,032 |
| 11 Dec, 2024 | 80.70 | 80.70 | 76.94 | 77.80 | 77.13 | -1.99 | -2.52 | 262.00 | 58.10 | 76,297 | 59.61 Lakh | 1,335 |
| 10 Dec, 2024 | 82.40 | 83.00 | 78.02 | 79.85 | 79.12 | -1.93 | -2.38 | 262.00 | 58.10 | 163,927 | 1.31 Crore | 2,020 |
| 09 Dec, 2024 | 80.29 | 82.15 | 79.85 | 81.20 | 81.05 | 1.32 | 1.66 | 262.00 | 58.10 | 360,643 | 2.93 Crore | 2,976 |
| 06 Dec, 2024 | 80.00 | 81.97 | 78.67 | 80.00 | 79.73 | 0.52 | 0.66 | 262.00 | 58.10 | 230,293 | 1.83 Crore | 1,395 |
| 05 Dec, 2024 | 81.61 | 82.43 | 78.27 | 78.95 | 79.21 | -2.40 | -2.94 | 262.00 | 58.10 | 162,116 | 1.29 Crore | 2,416 |
| 04 Dec, 2024 | 84.50 | 85.01 | 80.25 | 81.23 | 81.61 | -2.63 | -3.12 | 262.00 | 58.10 | 494,386 | 4.04 Crore | 3,047 |
| 03 Dec, 2024 | 84.94 | 87.40 | 82.50 | 83.18 | 84.24 | 0.83 | 1 | 262.00 | 58.10 | 342,712 | 2.90 Crore | 2,580 |
| 02 Dec, 2024 | 82.00 | 84.94 | 78.12 | 82.51 | 83.41 | 2.43 | 3 | 262.00 | 58.10 | 640,872 | 5.29 Crore | 4,346 |
| 29 Nov, 2024 | 80.56 | 82.89 | 78.35 | 79.87 | 80.98 | 1.54 | 1.94 | 262.00 | 58.10 | 378,366 | 3.06 Crore | 4,086 |
| 28 Nov, 2024 | 77.95 | 79.85 | 76.16 | 79.85 | 79.44 | 3.39 | 4.46 | 262.00 | 58.10 | 631,759 | 5.02 Crore | 3,777 |
| 27 Nov, 2024 | 72.39 | 76.07 | 71.00 | 76.06 | 76.05 | 3.60 | 4.97 | 262.00 | 58.10 | 541,127 | 4.09 Crore | 7,036 |
| 26 Nov, 2024 | 75.62 | 79.18 | 72.00 | 72.46 | 72.45 | -2.96 | -3.93 | 262.00 | 58.10 | 1,161,121 | 8.81 Crore | 6,782 |
| 25 Nov, 2024 | 78.00 | 80.33 | 74.60 | 75.06 | 75.41 | 2.38 | 3.26 | 262.00 | 58.10 | 711,511 | 5.54 Crore | 4,972 |