NSE: AVADHSUGAR | Series: EQ
-
LTP
525.00
-11.80 (-2.2 %) -
Open
538.30
563.00 -
High
541.60
563.00 -
Low
521.10
531.10 -
Close
524.50
536.80 -
52W High
830.50
01 Jan, 1970 -
52W Low
521.10
23 Dec, 2024
Upper Circuit: 644.16
Lower Circuit: 429.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 538.30 | 541.60 | 521.10 | 525.00 | 524.50 | -12.30 | -2.29 | 830.50 | 521.10 | 43,008 | 2.26 Crore | 2,496 |
| 20 Dec, 2024 | 563.00 | 563.00 | 531.10 | 537.80 | 536.80 | -21.30 | -3.82 | 830.50 | 531.10 | 71,792 | 3.91 Crore | 2,991 |
| 19 Dec, 2024 | 550.00 | 571.65 | 547.00 | 556.15 | 558.10 | -2.40 | -0.43 | 830.50 | 547.00 | 69,518 | 3.87 Crore | 2,762 |
| 18 Dec, 2024 | 564.95 | 565.85 | 551.00 | 558.30 | 560.50 | -4.00 | -0.71 | 830.50 | 547.05 | 39,093 | 2.18 Crore | 2,020 |
| 17 Dec, 2024 | 567.55 | 577.00 | 553.00 | 563.00 | 564.50 | -3.05 | -0.54 | 830.50 | 547.05 | 64,117 | 3.61 Crore | 3,884 |
| 16 Dec, 2024 | 578.50 | 582.00 | 566.00 | 567.95 | 567.55 | -7.60 | -1.32 | 830.50 | 547.05 | 46,290 | 2.65 Crore | 2,117 |
| 13 Dec, 2024 | 586.00 | 586.15 | 567.05 | 580.00 | 575.15 | -13.35 | -2.27 | 830.50 | 547.05 | 46,129 | 2.65 Crore | 3,667 |
| 12 Dec, 2024 | 602.35 | 605.50 | 586.85 | 586.85 | 588.50 | -12.90 | -2.14 | 830.50 | 547.05 | 41,567 | 2.46 Crore | 2,402 |
| 11 Dec, 2024 | 609.55 | 618.95 | 598.00 | 598.00 | 601.40 | -5.20 | -0.86 | 830.50 | 547.05 | 73,613 | 4.46 Crore | 2,358 |
| 10 Dec, 2024 | 607.90 | 611.95 | 600.20 | 607.40 | 606.60 | 2.60 | 0.43 | 830.50 | 547.05 | 71,469 | 4.33 Crore | 1,842 |
| 09 Dec, 2024 | 609.20 | 612.45 | 600.95 | 604.95 | 604.00 | -3.45 | -0.57 | 830.50 | 547.05 | 27,982 | 1.70 Crore | 1,450 |
| 06 Dec, 2024 | 613.80 | 613.80 | 604.55 | 604.85 | 607.45 | -3.60 | -0.59 | 830.50 | 547.05 | 43,670 | 2.65 Crore | 3,043 |
| 05 Dec, 2024 | 610.00 | 617.55 | 607.10 | 610.00 | 611.05 | 3.95 | 0.65 | 830.50 | 547.05 | 40,653 | 2.48 Crore | 1,838 |
| 04 Dec, 2024 | 613.50 | 619.50 | 605.00 | 607.50 | 607.10 | -10.95 | -1.77 | 830.50 | 547.05 | 36,777 | 2.25 Crore | 2,913 |
| 03 Dec, 2024 | 619.90 | 627.00 | 608.60 | 615.00 | 618.05 | 1.80 | 0.29 | 830.50 | 547.05 | 41,788 | 2.59 Crore | 1,781 |
| 02 Dec, 2024 | 611.30 | 621.00 | 604.55 | 615.00 | 616.25 | -2.10 | -0.34 | 830.50 | 547.05 | 50,059 | 3.07 Crore | 2,712 |
| 29 Nov, 2024 | 610.05 | 620.45 | 603.10 | 616.00 | 618.35 | 9.00 | 1.48 | 830.50 | 547.05 | 60,379 | 3.70 Crore | 2,748 |
| 28 Nov, 2024 | 609.55 | 619.50 | 604.65 | 608.00 | 609.35 | 1.30 | 0.21 | 830.50 | 547.05 | 31,822 | 1.94 Crore | 1,810 |
| 27 Nov, 2024 | 607.50 | 619.40 | 601.15 | 613.00 | 608.05 | 4.45 | 0.74 | 830.50 | 547.05 | 64,526 | 3.94 Crore | 4,081 |
| 26 Nov, 2024 | 583.60 | 606.90 | 581.35 | 603.00 | 603.60 | 18.15 | 3.1 | 830.50 | 547.05 | 64,366 | 3.86 Crore | 3,270 |
| 25 Nov, 2024 | 574.70 | 598.00 | 574.70 | 583.65 | 585.45 | 17.60 | 3.1 | 830.50 | 547.05 | 50,230 | 2.94 Crore | 2,971 |