NSE: ANANDRATHI | Series: EQ
-
LTP
1,830.00
-52.55 (-2.79 %) -
Open
1,855.05
1,832.00 -
High
1,888.25
1,902.85 -
Low
1,830.00
1,813.30 -
Close
1,834.50
1,882.55 -
52W High
4,646.00
09 Dec, 2024 -
52W Low
1,594.00
13 Mar, 2025
Upper Circuit: 2,259.06
Lower Circuit: 1,506.04
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,855.05 | 1,888.25 | 1,830.00 | 1,830.00 | 1,834.50 | -48.05 | -2.55 | 4,646.00 | 1,594.00 | 57,174 | 10.58 Crore | 10,934 |
| 02 Apr, 2025 | 1,832.00 | 1,902.85 | 1,813.30 | 1,873.00 | 1,882.55 | 49.65 | 2.71 | 4,646.00 | 1,594.00 | 92,854 | 17.28 Crore | 12,283 |
| 01 Apr, 2025 | 1,895.00 | 1,899.25 | 1,820.00 | 1,825.10 | 1,832.90 | -79.30 | -4.15 | 4,646.00 | 1,594.00 | 72,727 | 13.44 Crore | 9,075 |
| 28 Mar, 2025 | 1,871.80 | 1,952.95 | 1,855.30 | 1,863.00 | 1,912.20 | 40.40 | 2.16 | 4,646.00 | 1,594.00 | 178,526 | 33.82 Crore | 10,803 |
| 27 Mar, 2025 | 1,828.35 | 1,896.00 | 1,807.30 | 1,863.00 | 1,871.80 | 34.30 | 1.87 | 4,646.00 | 1,594.00 | 107,801 | 19.94 Crore | 14,140 |
| 26 Mar, 2025 | 1,850.00 | 1,860.00 | 1,796.90 | 1,855.00 | 1,837.50 | -9.30 | -0.5 | 4,646.00 | 1,594.00 | 138,521 | 25.32 Crore | 10,526 |
| 25 Mar, 2025 | 1,829.65 | 1,858.00 | 1,771.50 | 1,850.00 | 1,846.80 | 32.75 | 1.81 | 4,646.00 | 1,594.00 | 118,731 | 21.60 Crore | 11,899 |
| 24 Mar, 2025 | 1,774.75 | 1,821.00 | 1,757.70 | 1,805.00 | 1,814.05 | 39.30 | 2.21 | 4,646.00 | 1,594.00 | 286,778 | 51.79 Crore | 11,699 |
| 21 Mar, 2025 | 1,729.75 | 1,791.90 | 1,720.00 | 1,769.00 | 1,774.75 | 45.00 | 2.6 | 4,646.00 | 1,594.00 | 237,881 | 41.66 Crore | 35,544 |
| 20 Mar, 2025 | 1,708.05 | 1,746.00 | 1,692.35 | 1,735.00 | 1,729.75 | 21.15 | 1.24 | 4,646.00 | 1,594.00 | 301,388 | 51.84 Crore | 70,970 |
| 19 Mar, 2025 | 1,705.00 | 1,716.80 | 1,676.00 | 1,701.45 | 1,708.60 | 3.75 | 0.22 | 4,646.00 | 1,594.00 | 205,194 | 34.76 Crore | 20,334 |
| 18 Mar, 2025 | 1,700.00 | 1,733.05 | 1,692.90 | 1,706.00 | 1,704.85 | -3.60 | -0.21 | 4,646.00 | 1,594.00 | 137,194 | 23.47 Crore | 13,392 |
| 17 Mar, 2025 | 1,685.00 | 1,719.00 | 1,644.95 | 1,710.00 | 1,708.45 | 15.20 | 0.9 | 4,646.00 | 1,594.00 | 300,620 | 50.83 Crore | 20,994 |
| 13 Mar, 2025 | 1,650.00 | 1,705.95 | 1,594.00 | 1,680.00 | 1,693.25 | 40.40 | 2.44 | 4,646.00 | 1,594.00 | 688,695 | 113.39 Crore | 42,719 |
| 12 Mar, 2025 | 1,727.25 | 1,754.50 | 1,635.00 | 1,639.00 | 1,652.85 | -86.35 | -4.96 | 4,646.00 | 1,635.00 | 437,698 | 73.77 Crore | 28,988 |
| 11 Mar, 2025 | 1,779.95 | 1,807.95 | 1,715.55 | 1,727.25 | 1,739.20 | -59.85 | -3.33 | 4,646.00 | 1,715.55 | 267,592 | 46.83 Crore | 26,923 |
| 10 Mar, 2025 | 1,857.95 | 1,872.65 | 1,761.00 | 1,801.00 | 1,799.05 | -65.95 | -3.54 | 4,646.00 | 1,761.00 | 397,869 | 71.30 Crore | 34,908 |
| 07 Mar, 2025 | 1,840.00 | 1,879.95 | 1,813.00 | 1,861.10 | 1,865.00 | 11.00 | 0.59 | 4,646.00 | 1,813.00 | 261,937 | 48.12 Crore | 20,248 |
| 06 Mar, 2025 | 1,893.05 | 1,907.95 | 1,846.00 | 1,850.50 | 1,854.00 | -41.70 | -2.2 | 4,646.00 | 1,846.00 | 296,939 | 55.30 Crore | 21,445 |
| 05 Mar, 2025 | 1,997.75 | 2,024.40 | 1,871.10 | 1,888.00 | 1,895.70 | -2,160.90 | -53.27 | 4,646.00 | 1,871.10 | 525,196 | 100.66 Crore | 40,898 |
| 04 Mar, 2025 | 4,173.00 | 4,250.90 | 3,980.00 | 4,009.65 | 4,056.60 | -86.40 | -2.09 | 4,646.00 | 3,381.30 | 502,499 | 208.53 Crore | 30,682 |