NSE: ASTERDM | Series: EQ
-
LTP
547.50
18.00 (3.4 %) -
Open
545.00
522.10 -
High
552.95
533.80 -
Low
542.75
518.95 -
Close
548.75
529.50 -
52W High
552.95
12 May, 2025 -
52W Low
387.10
04 Mar, 2025
Upper Circuit: 635.40
Lower Circuit: 423.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 545.00 | 552.95 | 542.75 | 547.50 | 548.75 | 19.25 | 3.64 | 552.95 | 387.10 | 996,044 | 54.62 Crore | 59,959 |
| 09 May, 2025 | 522.10 | 533.80 | 518.95 | 531.00 | 529.50 | -3.30 | -0.62 | 547.50 | 387.10 | 551,615 | 29.10 Crore | 42,591 |
| 08 May, 2025 | 537.50 | 547.50 | 525.00 | 530.95 | 532.80 | -2.20 | -0.41 | 547.50 | 387.10 | 1,087,070 | 58.64 Crore | 53,073 |
| 07 May, 2025 | 510.00 | 537.30 | 508.50 | 535.00 | 535.00 | 14.35 | 2.76 | 537.30 | 387.10 | 1,232,117 | 64.98 Crore | 36,848 |
| 06 May, 2025 | 532.50 | 532.50 | 514.25 | 520.65 | 520.65 | -4.25 | -0.81 | 534.80 | 387.10 | 584,640 | 30.50 Crore | 26,309 |
| 05 May, 2025 | 512.70 | 530.80 | 505.85 | 530.00 | 524.90 | 15.05 | 2.95 | 534.80 | 387.10 | 942,968 | 48.99 Crore | 47,899 |
| 02 May, 2025 | 505.95 | 513.85 | 496.95 | 507.25 | 509.85 | 4.90 | 0.97 | 534.80 | 387.10 | 719,516 | 36.56 Crore | 40,184 |
| 30 Apr, 2025 | 511.00 | 511.15 | 500.45 | 507.00 | 504.95 | -6.95 | -1.36 | 534.80 | 387.10 | 1,381,230 | 69.83 Crore | 36,817 |
| 29 Apr, 2025 | 515.00 | 519.85 | 508.30 | 511.00 | 511.90 | -1.15 | -0.22 | 534.80 | 387.10 | 287,665 | 14.77 Crore | 15,248 |
| 28 Apr, 2025 | 501.70 | 518.75 | 500.55 | 513.50 | 513.05 | 7.80 | 1.54 | 534.80 | 387.10 | 721,328 | 36.96 Crore | 31,102 |
| 25 Apr, 2025 | 513.00 | 515.50 | 492.20 | 503.60 | 505.25 | -3.65 | -0.72 | 534.80 | 387.10 | 696,766 | 35.14 Crore | 33,834 |
| 24 Apr, 2025 | 500.10 | 514.95 | 500.10 | 512.00 | 508.90 | 3.05 | 0.6 | 534.80 | 387.10 | 588,986 | 30.01 Crore | 26,634 |