NSE: ANANDRATHI | Series: EQ
-
LTP
4,049.00
-98.20 (-2.37 %) -
Open
4,180.35
4,150.00 -
High
4,180.35
4,184.80 -
Low
4,012.00
4,100.00 -
Close
4,062.60
4,147.20 -
52W High
4,646.00
09 Dec, 2024 -
52W Low
3,756.00
30 Sep, 2024
Upper Circuit: 4,976.64
Lower Circuit: 3,317.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 4,180.35 | 4,180.35 | 4,012.00 | 4,049.00 | 4,062.60 | -84.60 | -2.04 | 4,646.00 | 3,756.00 | 49,311 | 20.21 Crore | 7,689 |
| 19 Dec, 2024 | 4,150.00 | 4,184.80 | 4,100.00 | 4,144.80 | 4,147.20 | -52.75 | -1.26 | 4,646.00 | 3,756.00 | 25,799 | 10.70 Crore | 5,424 |
| 18 Dec, 2024 | 4,228.65 | 4,249.95 | 4,175.00 | 4,202.05 | 4,199.95 | -16.00 | -0.38 | 4,646.00 | 3,756.00 | 30,912 | 13.00 Crore | 6,243 |
| 17 Dec, 2024 | 4,307.00 | 4,307.00 | 4,171.20 | 4,199.00 | 4,215.95 | -70.05 | -1.63 | 4,646.00 | 3,756.00 | 77,793 | 32.78 Crore | 11,485 |
| 16 Dec, 2024 | 4,294.00 | 4,385.05 | 4,240.00 | 4,289.00 | 4,286.00 | 17.80 | 0.42 | 4,646.00 | 3,756.00 | 55,305 | 23.81 Crore | 9,219 |
| 13 Dec, 2024 | 4,344.00 | 4,361.10 | 4,250.00 | 4,276.55 | 4,268.20 | -71.15 | -1.64 | 4,646.00 | 3,756.00 | 36,032 | 15.45 Crore | 7,812 |
| 12 Dec, 2024 | 4,395.55 | 4,454.60 | 4,301.00 | 4,347.00 | 4,339.35 | -57.70 | -1.31 | 4,646.00 | 3,756.00 | 39,154 | 17.02 Crore | 7,601 |
| 11 Dec, 2024 | 4,459.00 | 4,504.00 | 4,355.55 | 4,395.55 | 4,397.05 | -47.90 | -1.08 | 4,646.00 | 3,756.00 | 34,977 | 15.49 Crore | 5,980 |
| 10 Dec, 2024 | 4,544.00 | 4,552.05 | 4,425.00 | 4,447.00 | 4,444.95 | -77.15 | -1.71 | 4,646.00 | 3,756.00 | 65,119 | 29.15 Crore | 11,720 |
| 09 Dec, 2024 | 4,315.00 | 4,646.00 | 4,308.25 | 4,520.00 | 4,522.10 | 214.90 | 4.99 | 4,646.00 | 3,756.00 | 329,695 | 149.65 Crore | 46,797 |
| 06 Dec, 2024 | 4,435.05 | 4,474.95 | 4,239.00 | 4,306.00 | 4,307.20 | -75.95 | -1.73 | 4,474.95 | 3,756.00 | 108,412 | 46.88 Crore | 19,507 |
| 05 Dec, 2024 | 4,211.30 | 4,450.00 | 4,184.15 | 4,450.00 | 4,383.15 | 199.00 | 4.76 | 4,450.00 | 3,756.00 | 183,915 | 79.63 Crore | 27,189 |
| 04 Dec, 2024 | 4,194.50 | 4,301.00 | 4,155.05 | 4,170.05 | 4,184.15 | -29.20 | -0.69 | 4,382.00 | 3,756.00 | 34,129 | 14.39 Crore | 7,403 |
| 03 Dec, 2024 | 4,189.85 | 4,264.95 | 4,152.25 | 4,197.00 | 4,213.35 | 44.20 | 1.06 | 4,382.00 | 3,756.00 | 30,611 | 12.83 Crore | 6,477 |
| 02 Dec, 2024 | 4,155.95 | 4,281.85 | 4,130.05 | 4,185.75 | 4,169.15 | 13.10 | 0.32 | 4,382.00 | 3,756.00 | 51,108 | 21.50 Crore | 9,571 |
| 29 Nov, 2024 | 4,109.00 | 4,200.00 | 4,070.00 | 4,166.55 | 4,156.05 | 46.85 | 1.14 | 4,382.00 | 3,756.00 | 32,972 | 13.67 Crore | 8,916 |
| 28 Nov, 2024 | 4,100.00 | 4,139.55 | 4,040.00 | 4,118.00 | 4,109.20 | 37.50 | 0.92 | 4,382.00 | 3,756.00 | 14,158 | 5.80 Crore | 3,669 |
| 27 Nov, 2024 | 4,114.90 | 4,145.00 | 4,056.15 | 4,056.15 | 4,071.70 | -40.35 | -0.98 | 4,382.00 | 3,756.00 | 15,129 | 6.19 Crore | 3,660 |
| 26 Nov, 2024 | 4,112.00 | 4,175.00 | 4,053.65 | 4,125.00 | 4,112.05 | -13.15 | -0.32 | 4,382.00 | 3,756.00 | 34,278 | 14.10 Crore | 8,539 |
| 25 Nov, 2024 | 4,000.05 | 4,162.65 | 3,960.90 | 4,110.00 | 4,125.20 | 147.05 | 3.7 | 4,382.00 | 3,756.00 | 76,575 | 31.16 Crore | 15,463 |