NSE: ASTERDM | Series: EQ
-
LTP
485.60
-6.25 (-1.27 %) -
Open
494.45
487.90 -
High
507.50
494.25 -
Low
482.40
481.00 -
Close
486.35
491.85 -
52W High
524.65
02 Dec, 2024 -
52W Low
396.20
23 Oct, 2024
Upper Circuit: 590.22
Lower Circuit: 393.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 494.45 | 507.50 | 482.40 | 485.60 | 486.35 | -5.50 | -1.12 | 524.65 | 396.20 | 1,489,665 | 74.22 Crore | 48,717 |
| 19 Dec, 2024 | 487.90 | 494.25 | 481.00 | 492.55 | 491.85 | -3.15 | -0.64 | 524.65 | 396.20 | 626,475 | 30.79 Crore | 21,991 |
| 18 Dec, 2024 | 488.25 | 498.60 | 487.00 | 495.00 | 495.00 | 6.70 | 1.37 | 524.65 | 396.20 | 1,456,622 | 71.97 Crore | 48,417 |
| 17 Dec, 2024 | 479.90 | 491.90 | 477.45 | 489.70 | 488.30 | 7.50 | 1.56 | 524.65 | 396.20 | 1,045,647 | 50.74 Crore | 32,616 |
| 16 Dec, 2024 | 478.70 | 485.55 | 472.30 | 478.90 | 480.80 | 0.50 | 0.1 | 524.65 | 396.20 | 567,499 | 27.15 Crore | 21,887 |
| 13 Dec, 2024 | 482.45 | 484.40 | 474.15 | 481.20 | 480.30 | -3.50 | -0.72 | 524.65 | 396.20 | 501,300 | 24.06 Crore | 21,953 |
| 12 Dec, 2024 | 489.05 | 492.70 | 483.10 | 483.10 | 483.80 | -5.25 | -1.07 | 524.65 | 396.20 | 498,778 | 24.22 Crore | 29,523 |
| 11 Dec, 2024 | 486.05 | 492.10 | 483.25 | 489.00 | 489.05 | 3.00 | 0.62 | 524.65 | 396.20 | 514,090 | 25.04 Crore | 23,134 |
| 10 Dec, 2024 | 493.05 | 493.60 | 484.55 | 485.45 | 486.05 | -5.05 | -1.03 | 524.65 | 396.20 | 413,953 | 20.22 Crore | 16,584 |
| 09 Dec, 2024 | 490.50 | 494.40 | 488.10 | 490.90 | 491.10 | 0.40 | 0.08 | 524.65 | 396.20 | 660,087 | 32.41 Crore | 19,339 |
| 06 Dec, 2024 | 491.00 | 495.75 | 483.65 | 492.25 | 490.70 | 1.95 | 0.4 | 524.65 | 396.20 | 1,481,031 | 72.54 Crore | 28,900 |
| 05 Dec, 2024 | 489.80 | 499.95 | 487.60 | 489.80 | 488.75 | 4.40 | 0.91 | 524.65 | 396.20 | 2,850,690 | 140.55 Crore | 71,629 |
| 04 Dec, 2024 | 485.50 | 486.20 | 476.55 | 484.05 | 484.35 | 1.25 | 0.26 | 524.65 | 396.20 | 1,111,817 | 53.68 Crore | 54,954 |
| 03 Dec, 2024 | 498.50 | 498.60 | 481.55 | 482.70 | 483.10 | -12.45 | -2.51 | 524.65 | 396.20 | 2,063,494 | 100.47 Crore | 60,886 |
| 02 Dec, 2024 | 507.50 | 524.65 | 493.80 | 495.80 | 495.55 | -4.40 | -0.88 | 524.65 | 396.20 | 7,905,436 | 403.37 Crore | 148,782 |
| 29 Nov, 2024 | 502.00 | 510.00 | 490.10 | 500.55 | 499.95 | 11.25 | 2.3 | 510.00 | 396.20 | 4,088,473 | 203.98 Crore | 82,605 |
| 28 Nov, 2024 | 482.50 | 494.70 | 475.30 | 494.70 | 488.70 | 10.10 | 2.11 | 494.70 | 396.20 | 2,884,591 | 139.45 Crore | 67,523 |
| 27 Nov, 2024 | 444.00 | 484.00 | 439.85 | 480.00 | 478.60 | 38.75 | 8.81 | 484.00 | 396.20 | 9,508,587 | 439.42 Crore | 176,226 |
| 26 Nov, 2024 | 439.30 | 441.80 | 435.60 | 439.10 | 439.85 | 0.55 | 0.13 | 464.00 | 396.20 | 874,980 | 38.49 Crore | 27,254 |
| 25 Nov, 2024 | 437.80 | 442.65 | 432.55 | 440.00 | 439.30 | 7.00 | 1.62 | 464.00 | 396.20 | 2,038,402 | 89.52 Crore | 37,167 |