NSE: ASTRAMICRO | Series: EQ
-
LTP
866.95
-15.10 (-1.71 %) -
Open
912.00
832.15 -
High
924.70
889.50 -
Low
860.60
826.35 -
Close
867.70
882.05 -
52W High
924.70
12 May, 2025 -
52W Low
584.20
03 Mar, 2025
Upper Circuit: 1,058.46
Lower Circuit: 705.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 912.00 | 924.70 | 860.60 | 866.95 | 867.70 | -14.35 | -1.63 | 924.70 | 584.20 | 852,806 | 75.09 Crore | 29,665 |
| 09 May, 2025 | 832.15 | 889.50 | 826.35 | 885.00 | 882.05 | 49.90 | 6 | 898.00 | 584.20 | 1,976,317 | 172.30 Crore | 86,588 |
| 08 May, 2025 | 848.90 | 866.00 | 825.25 | 827.10 | 832.15 | -9.90 | -1.18 | 898.00 | 584.20 | 399,753 | 34.07 Crore | 21,994 |
| 07 May, 2025 | 820.10 | 854.95 | 820.10 | 850.00 | 842.05 | 9.65 | 1.16 | 898.00 | 584.20 | 362,742 | 30.64 Crore | 22,821 |
| 06 May, 2025 | 848.00 | 853.35 | 830.05 | 833.00 | 832.40 | -15.85 | -1.87 | 898.00 | 584.20 | 252,519 | 21.22 Crore | 18,428 |
| 05 May, 2025 | 830.10 | 850.40 | 824.30 | 847.85 | 848.25 | 18.15 | 2.19 | 898.00 | 584.20 | 252,182 | 21.26 Crore | 18,003 |
| 02 May, 2025 | 839.00 | 846.95 | 816.25 | 827.50 | 830.10 | 1.45 | 0.17 | 898.00 | 584.20 | 353,156 | 29.44 Crore | 23,208 |
| 30 Apr, 2025 | 850.00 | 857.50 | 821.00 | 821.50 | 828.65 | -20.00 | -2.36 | 898.00 | 584.20 | 382,640 | 32.10 Crore | 24,370 |
| 29 Apr, 2025 | 818.20 | 862.00 | 818.00 | 850.00 | 848.65 | 34.55 | 4.24 | 898.00 | 584.20 | 1,120,736 | 95.01 Crore | 52,422 |
| 28 Apr, 2025 | 780.00 | 819.45 | 777.00 | 811.00 | 814.10 | 27.90 | 3.55 | 898.00 | 584.20 | 352,290 | 28.54 Crore | 25,904 |
| 25 Apr, 2025 | 807.40 | 817.95 | 769.65 | 786.20 | 786.20 | -20.60 | -2.55 | 898.00 | 584.20 | 347,500 | 27.39 Crore | 26,721 |
| 24 Apr, 2025 | 807.25 | 819.75 | 805.00 | 806.35 | 806.80 | -0.45 | -0.06 | 898.00 | 584.20 | 158,511 | 12.88 Crore | 11,658 |