NSE: AEGISLOG | Series: EQ
-
LTP
835.00
79.55 (10.53 %) -
Open
767.35
780.00 -
High
855.30
793.00 -
Low
759.50
748.30 -
Close
825.80
755.45 -
52W High
920.00
29 Nov, 2024 -
52W Low
647.80
08 Oct, 2024
Upper Circuit: 906.54
Lower Circuit: 604.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 767.35 | 855.30 | 759.50 | 835.00 | 825.80 | 70.35 | 9.31 | 920.00 | 647.80 | 11,997,222 | 974.51 Crore | 304,243 |
| 19 Dec, 2024 | 780.00 | 793.00 | 748.30 | 759.95 | 755.45 | -27.75 | -3.54 | 920.00 | 647.80 | 516,380 | 39.49 Crore | 39,148 |
| 18 Dec, 2024 | 782.85 | 793.45 | 777.40 | 787.00 | 783.20 | -5.20 | -0.66 | 920.00 | 647.80 | 182,967 | 14.38 Crore | 18,401 |
| 17 Dec, 2024 | 772.00 | 801.85 | 768.05 | 786.00 | 788.40 | 13.85 | 1.79 | 920.00 | 647.80 | 370,198 | 29.24 Crore | 20,479 |
| 16 Dec, 2024 | 779.50 | 784.95 | 768.55 | 774.20 | 774.55 | -4.95 | -0.64 | 920.00 | 647.80 | 106,918 | 8.29 Crore | 7,953 |
| 13 Dec, 2024 | 763.60 | 786.10 | 749.05 | 779.00 | 779.50 | 18.90 | 2.48 | 920.00 | 647.80 | 715,349 | 55.49 Crore | 40,545 |
| 12 Dec, 2024 | 774.95 | 779.45 | 758.00 | 762.00 | 760.60 | -14.20 | -1.83 | 920.00 | 647.80 | 142,202 | 10.87 Crore | 9,737 |
| 11 Dec, 2024 | 790.00 | 790.00 | 773.25 | 775.00 | 774.80 | -10.55 | -1.34 | 920.00 | 647.80 | 165,564 | 12.87 Crore | 10,284 |
| 10 Dec, 2024 | 781.40 | 791.25 | 778.90 | 788.00 | 785.35 | 8.35 | 1.07 | 920.00 | 647.80 | 429,490 | 33.71 Crore | 30,438 |
| 09 Dec, 2024 | 805.00 | 809.85 | 773.35 | 776.45 | 777.00 | -37.20 | -4.57 | 920.00 | 647.80 | 900,113 | 70.22 Crore | 38,222 |
| 06 Dec, 2024 | 843.65 | 848.75 | 805.15 | 806.95 | 814.20 | -24.85 | -2.96 | 920.00 | 647.80 | 292,684 | 24.09 Crore | 16,192 |
| 05 Dec, 2024 | 852.10 | 854.50 | 835.00 | 837.35 | 839.05 | -12.85 | -1.51 | 920.00 | 647.80 | 210,970 | 17.75 Crore | 12,985 |
| 04 Dec, 2024 | 840.95 | 859.80 | 830.05 | 850.00 | 851.90 | 14.20 | 1.7 | 920.00 | 647.80 | 468,050 | 39.73 Crore | 25,894 |
| 03 Dec, 2024 | 835.05 | 845.10 | 807.00 | 838.55 | 837.70 | 0.90 | 0.11 | 920.00 | 647.80 | 560,019 | 46.56 Crore | 33,858 |
| 02 Dec, 2024 | 891.00 | 906.95 | 830.50 | 832.70 | 836.80 | -71.15 | -7.84 | 920.00 | 647.80 | 1,617,144 | 136.48 Crore | 61,108 |
| 29 Nov, 2024 | 881.00 | 920.00 | 880.00 | 911.00 | 907.95 | 35.75 | 4.1 | 920.00 | 647.80 | 1,393,600 | 125.93 Crore | 71,950 |
| 28 Nov, 2024 | 821.00 | 887.00 | 816.85 | 887.00 | 872.20 | 53.55 | 6.54 | 887.00 | 647.80 | 968,424 | 83.27 Crore | 52,470 |
| 27 Nov, 2024 | 828.25 | 828.25 | 809.55 | 819.00 | 818.65 | -3.85 | -0.47 | 858.00 | 647.80 | 74,280 | 6.07 Crore | 6,868 |
| 26 Nov, 2024 | 851.95 | 854.65 | 816.05 | 821.20 | 822.50 | -24.90 | -2.94 | 858.00 | 647.80 | 181,094 | 15.00 Crore | 16,103 |
| 25 Nov, 2024 | 803.30 | 855.50 | 803.05 | 852.00 | 847.40 | 47.20 | 5.9 | 858.00 | 647.80 | 322,381 | 27.06 Crore | 22,512 |