NSE: AUTOBEES | Series: EQ
-
LTP
217.39
-1.08 (-0.49 %) -
Open
223.00
218.99 -
High
223.00
218.99 -
Low
214.53
215.97 -
Close
216.32
218.47 -
52W High
285.00
30 Sep, 2024 -
52W Low
206.00
04 Mar, 2025
Upper Circuit: 262.16
Lower Circuit: 174.78
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 223.00 | 223.00 | 214.53 | 217.39 | 216.32 | -2.15 | -0.98 | 285.00 | 206.00 | 133,619 | 2.89 Crore | 4,036 |
| 02 Apr, 2025 | 218.99 | 218.99 | 215.97 | 218.47 | 218.47 | 2.15 | 0.99 | 285.00 | 206.00 | 60,917 | 1.33 Crore | 1,458 |
| 01 Apr, 2025 | 213.63 | 219.51 | 210.35 | 216.55 | 216.32 | -0.55 | -0.25 | 285.00 | 206.00 | 147,652 | 3.20 Crore | 2,820 |
| 28 Mar, 2025 | 219.16 | 219.40 | 216.17 | 216.55 | 216.87 | -2.21 | -1.01 | 285.00 | 206.00 | 203,792 | 4.43 Crore | 3,583 |
| 27 Mar, 2025 | 219.40 | 220.20 | 216.02 | 219.15 | 219.08 | -2.45 | -1.11 | 285.00 | 206.00 | 190,761 | 4.18 Crore | 3,590 |
| 26 Mar, 2025 | 221.00 | 223.51 | 220.50 | 221.42 | 221.53 | -0.03 | -0.01 | 285.00 | 206.00 | 126,516 | 2.82 Crore | 1,576 |
| 25 Mar, 2025 | 224.69 | 226.27 | 221.00 | 221.20 | 221.56 | -1.88 | -0.84 | 285.00 | 206.00 | 183,918 | 4.10 Crore | 2,286 |
| 24 Mar, 2025 | 224.00 | 224.00 | 220.88 | 223.59 | 223.44 | 1.74 | 0.78 | 285.00 | 206.00 | 162,733 | 3.62 Crore | 2,654 |
| 21 Mar, 2025 | 221.09 | 224.05 | 220.61 | 221.54 | 221.70 | 1.18 | 0.54 | 285.00 | 206.00 | 169,359 | 3.77 Crore | 2,116 |
| 20 Mar, 2025 | 219.00 | 221.16 | 217.15 | 220.80 | 220.52 | 2.92 | 1.34 | 285.00 | 206.00 | 171,684 | 3.78 Crore | 1,954 |
| 19 Mar, 2025 | 216.84 | 218.34 | 216.11 | 217.31 | 217.60 | 1.30 | 0.6 | 285.00 | 206.00 | 174,002 | 3.78 Crore | 1,890 |
| 18 Mar, 2025 | 213.77 | 216.50 | 211.87 | 216.27 | 216.30 | 5.06 | 2.4 | 285.00 | 206.00 | 244,446 | 5.26 Crore | 2,663 |
| 17 Mar, 2025 | 213.88 | 213.88 | 210.00 | 211.15 | 211.24 | 1.13 | 0.54 | 285.00 | 206.00 | 185,664 | 3.92 Crore | 2,323 |
| 13 Mar, 2025 | 212.99 | 213.88 | 209.71 | 209.84 | 210.11 | -2.28 | -1.07 | 285.00 | 206.00 | 160,471 | 3.38 Crore | 2,697 |
| 12 Mar, 2025 | 213.33 | 213.33 | 210.30 | 212.29 | 212.39 | 1.16 | 0.55 | 285.00 | 206.00 | 82,647 | 1.75 Crore | 1,682 |
| 11 Mar, 2025 | 210.10 | 212.00 | 209.11 | 212.00 | 211.23 | -0.86 | -0.41 | 285.00 | 206.00 | 121,603 | 2.56 Crore | 2,196 |
| 10 Mar, 2025 | 214.00 | 215.90 | 211.50 | 212.00 | 212.09 | -2.45 | -1.14 | 285.00 | 206.00 | 128,952 | 2.75 Crore | 2,785 |
| 07 Mar, 2025 | 213.89 | 216.26 | 213.00 | 214.62 | 214.54 | 0.63 | 0.29 | 285.00 | 206.00 | 123,531 | 2.65 Crore | 2,007 |
| 06 Mar, 2025 | 213.42 | 214.88 | 211.85 | 213.90 | 213.91 | 1.65 | 0.78 | 285.00 | 206.00 | 131,834 | 2.81 Crore | 2,990 |
| 05 Mar, 2025 | 208.85 | 212.91 | 207.51 | 212.33 | 212.26 | 5.20 | 2.51 | 285.00 | 206.00 | 161,878 | 3.42 Crore | 2,263 |
| 04 Mar, 2025 | 211.37 | 211.37 | 206.00 | 207.50 | 207.06 | -2.85 | -1.36 | 285.00 | 206.00 | 143,847 | 2.98 Crore | 4,601 |