NSE: AEGISLOG | Series: EQ
-
LTP
801.00
-1.65 (-0.21 %) -
Open
797.85
783.65 -
High
815.00
831.00 -
Low
787.85
781.90 -
Close
809.35
802.65 -
52W High
1,037.00
08 Jan, 2025 -
52W Low
609.85
28 Jan, 2025
Upper Circuit: 963.18
Lower Circuit: 642.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 797.85 | 815.00 | 787.85 | 801.00 | 809.35 | 6.70 | 0.83 | 1,037.00 | 609.85 | 1,139,704 | 91.36 Crore | 38,077 |
| 02 Apr, 2025 | 783.65 | 831.00 | 781.90 | 797.85 | 802.65 | 20.85 | 2.67 | 1,037.00 | 609.85 | 8,593,796 | 699.28 Crore | 216,685 |
| 01 Apr, 2025 | 805.00 | 823.05 | 774.50 | 779.00 | 781.80 | -23.65 | -2.94 | 1,037.00 | 609.85 | 1,491,601 | 118.32 Crore | 65,190 |
| 28 Mar, 2025 | 882.30 | 887.15 | 796.95 | 798.95 | 805.45 | -97.15 | -10.76 | 1,037.00 | 609.85 | 2,994,223 | 248.68 Crore | 89,993 |
| 27 Mar, 2025 | 782.80 | 944.00 | 767.00 | 902.00 | 902.60 | 115.85 | 14.73 | 1,037.00 | 609.85 | 3,675,681 | 320.52 Crore | 132,190 |
| 26 Mar, 2025 | 790.00 | 809.85 | 772.20 | 786.65 | 786.75 | 3.70 | 0.47 | 1,037.00 | 609.85 | 542,410 | 42.62 Crore | 33,159 |
| 25 Mar, 2025 | 792.95 | 819.00 | 767.95 | 784.00 | 783.05 | -6.05 | -0.77 | 1,037.00 | 609.85 | 1,118,354 | 88.92 Crore | 63,310 |
| 24 Mar, 2025 | 810.00 | 815.00 | 784.05 | 790.00 | 789.10 | -6.60 | -0.83 | 1,037.00 | 609.85 | 433,372 | 34.77 Crore | 33,042 |
| 21 Mar, 2025 | 794.00 | 802.00 | 787.70 | 794.50 | 795.70 | 4.55 | 0.58 | 1,037.00 | 609.85 | 502,753 | 40.07 Crore | 25,232 |
| 20 Mar, 2025 | 783.60 | 794.00 | 764.00 | 790.50 | 791.15 | 13.00 | 1.67 | 1,037.00 | 609.85 | 604,013 | 47.41 Crore | 30,950 |
| 19 Mar, 2025 | 746.85 | 782.00 | 742.00 | 776.00 | 778.15 | 31.30 | 4.19 | 1,037.00 | 609.85 | 665,223 | 50.96 Crore | 31,939 |
| 18 Mar, 2025 | 749.00 | 753.20 | 736.25 | 744.00 | 746.85 | -2.15 | -0.29 | 1,037.00 | 609.85 | 436,802 | 32.54 Crore | 17,426 |
| 17 Mar, 2025 | 738.00 | 754.95 | 722.25 | 748.00 | 749.00 | 11.95 | 1.62 | 1,037.00 | 609.85 | 661,853 | 49.05 Crore | 25,896 |
| 13 Mar, 2025 | 737.50 | 743.00 | 733.50 | 736.00 | 737.05 | 1.30 | 0.18 | 1,037.00 | 609.85 | 476,916 | 35.19 Crore | 22,233 |
| 12 Mar, 2025 | 715.35 | 744.40 | 707.60 | 733.00 | 735.75 | 23.95 | 3.36 | 1,037.00 | 609.85 | 1,805,402 | 131.80 Crore | 66,158 |
| 11 Mar, 2025 | 745.00 | 745.00 | 704.10 | 710.15 | 711.80 | -39.50 | -5.26 | 1,037.00 | 609.85 | 750,518 | 54.35 Crore | 40,241 |
| 10 Mar, 2025 | 749.95 | 767.25 | 731.70 | 745.95 | 751.30 | 1.25 | 0.17 | 1,037.00 | 609.85 | 1,002,947 | 74.71 Crore | 51,545 |
| 07 Mar, 2025 | 776.20 | 777.45 | 747.25 | 750.00 | 750.05 | -24.60 | -3.18 | 1,037.00 | 609.85 | 1,384,414 | 104.43 Crore | 46,054 |
| 06 Mar, 2025 | 780.00 | 798.00 | 758.80 | 772.30 | 774.65 | -3.85 | -0.49 | 1,037.00 | 609.85 | 1,265,225 | 97.86 Crore | 41,511 |
| 05 Mar, 2025 | 768.65 | 783.20 | 767.55 | 779.15 | 778.50 | 12.95 | 1.69 | 1,037.00 | 609.85 | 544,206 | 42.26 Crore | 22,345 |
| 04 Mar, 2025 | 750.00 | 785.85 | 742.00 | 768.00 | 765.55 | 2.90 | 0.38 | 1,037.00 | 609.85 | 1,030,111 | 79.05 Crore | 42,023 |