NSE: ARE&M | Series: EQ
-
LTP
1,160.00
-37.35 (-3.12 %) -
Open
1,217.95
1,266.95 -
High
1,217.95
1,274.95 -
Low
1,157.00
1,185.00 -
Close
1,167.00
1,197.35 -
52W High
1,444.00
01 Oct, 2024 -
52W Low
1,157.00
23 Dec, 2024
Upper Circuit: 1,436.82
Lower Circuit: 957.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,217.95 | 1,217.95 | 1,157.00 | 1,160.00 | 1,167.00 | -30.35 | -2.53 | 1,444.00 | 1,157.00 | 678,750 | 80.41 Crore | 58,909 |
| 20 Dec, 2024 | 1,266.95 | 1,274.95 | 1,185.00 | 1,198.00 | 1,197.35 | -22.75 | -1.86 | 1,444.00 | 1,185.00 | 1,454,219 | 178.82 Crore | 72,930 |
| 19 Dec, 2024 | 1,223.65 | 1,240.00 | 1,206.00 | 1,220.00 | 1,220.10 | -20.55 | -1.66 | 1,444.00 | 1,206.00 | 342,377 | 41.95 Crore | 31,700 |
| 18 Dec, 2024 | 1,260.70 | 1,269.35 | 1,228.05 | 1,244.00 | 1,240.65 | -20.05 | -1.59 | 1,444.00 | 1,209.05 | 429,369 | 53.33 Crore | 39,252 |
| 17 Dec, 2024 | 1,289.00 | 1,310.50 | 1,252.10 | 1,267.00 | 1,260.70 | -21.20 | -1.65 | 1,444.00 | 1,209.05 | 496,575 | 63.46 Crore | 41,763 |
| 16 Dec, 2024 | 1,293.50 | 1,303.65 | 1,264.90 | 1,283.80 | 1,281.90 | -11.80 | -0.91 | 1,444.00 | 1,209.05 | 457,740 | 58.61 Crore | 29,169 |
| 13 Dec, 2024 | 1,286.00 | 1,298.00 | 1,272.55 | 1,293.80 | 1,293.70 | -2.65 | -0.2 | 1,444.00 | 1,209.05 | 202,716 | 26.08 Crore | 21,100 |
| 12 Dec, 2024 | 1,315.95 | 1,318.80 | 1,290.60 | 1,294.00 | 1,296.35 | -19.60 | -1.49 | 1,444.00 | 1,209.05 | 283,498 | 36.90 Crore | 23,636 |
| 11 Dec, 2024 | 1,311.90 | 1,322.00 | 1,303.00 | 1,313.80 | 1,315.95 | 6.20 | 0.47 | 1,444.00 | 1,209.05 | 545,984 | 71.68 Crore | 26,268 |
| 10 Dec, 2024 | 1,330.00 | 1,332.00 | 1,306.00 | 1,311.00 | 1,309.75 | -12.85 | -0.97 | 1,444.00 | 1,209.05 | 322,970 | 42.47 Crore | 26,534 |
| 09 Dec, 2024 | 1,333.00 | 1,360.00 | 1,315.95 | 1,321.00 | 1,322.60 | -8.05 | -0.6 | 1,444.00 | 1,209.05 | 506,582 | 67.84 Crore | 33,876 |
| 06 Dec, 2024 | 1,334.80 | 1,339.40 | 1,315.25 | 1,330.85 | 1,330.65 | 4.15 | 0.31 | 1,444.00 | 1,209.05 | 403,909 | 53.64 Crore | 25,069 |
| 05 Dec, 2024 | 1,330.90 | 1,344.95 | 1,318.00 | 1,326.00 | 1,326.50 | 5.60 | 0.42 | 1,444.00 | 1,209.05 | 403,370 | 53.70 Crore | 28,423 |
| 04 Dec, 2024 | 1,325.00 | 1,328.70 | 1,309.00 | 1,325.00 | 1,320.90 | 2.15 | 0.16 | 1,444.00 | 1,209.05 | 465,755 | 61.40 Crore | 25,609 |
| 03 Dec, 2024 | 1,297.00 | 1,337.50 | 1,294.00 | 1,319.00 | 1,318.75 | 28.00 | 2.17 | 1,444.00 | 1,209.05 | 550,410 | 72.45 Crore | 37,473 |
| 02 Dec, 2024 | 1,290.00 | 1,296.00 | 1,263.00 | 1,295.00 | 1,290.75 | 10.05 | 0.78 | 1,444.00 | 1,209.05 | 387,545 | 49.69 Crore | 31,050 |
| 29 Nov, 2024 | 1,264.70 | 1,285.00 | 1,259.10 | 1,281.70 | 1,280.70 | 16.05 | 1.27 | 1,444.00 | 1,209.05 | 359,069 | 45.69 Crore | 22,049 |
| 28 Nov, 2024 | 1,279.90 | 1,280.80 | 1,255.10 | 1,265.00 | 1,264.65 | -5.30 | -0.42 | 1,444.00 | 1,209.05 | 633,611 | 80.39 Crore | 41,361 |
| 27 Nov, 2024 | 1,236.40 | 1,274.90 | 1,225.60 | 1,270.60 | 1,269.95 | 38.55 | 3.13 | 1,444.00 | 1,209.05 | 586,100 | 73.55 Crore | 36,687 |
| 26 Nov, 2024 | 1,249.75 | 1,258.00 | 1,224.05 | 1,232.45 | 1,231.40 | -10.45 | -0.84 | 1,444.00 | 1,209.05 | 458,079 | 56.53 Crore | 36,076 |
| 25 Nov, 2024 | 1,260.00 | 1,277.30 | 1,238.05 | 1,244.00 | 1,241.85 | 13.60 | 1.11 | 1,444.00 | 1,209.05 | 471,930 | 59.19 Crore | 40,865 |