NSE: ARE&M | Series: EQ
-
LTP
1,013.00
-18.40 (-1.78 %) -
Open
1,015.00
1,015.30 -
High
1,031.90
1,033.30 -
Low
1,010.00
998.55 -
Close
1,014.00
1,031.40 -
52W High
1,444.00
01 Oct, 2024 -
52W Low
927.00
03 Mar, 2025
Upper Circuit: 1,237.68
Lower Circuit: 825.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,015.00 | 1,031.90 | 1,010.00 | 1,013.00 | 1,014.00 | -17.40 | -1.69 | 1,444.00 | 927.00 | 553,857 | 56.28 Crore | 31,762 |
| 02 Apr, 2025 | 1,015.30 | 1,033.30 | 998.55 | 1,025.00 | 1,031.40 | 16.65 | 1.64 | 1,444.00 | 927.00 | 443,314 | 45.18 Crore | 30,263 |
| 01 Apr, 2025 | 1,000.00 | 1,029.75 | 993.75 | 1,019.00 | 1,014.75 | 11.45 | 1.14 | 1,444.00 | 927.00 | 535,316 | 54.24 Crore | 34,174 |
| 28 Mar, 2025 | 1,029.90 | 1,047.90 | 1,000.05 | 1,006.00 | 1,003.30 | -20.05 | -1.96 | 1,444.00 | 927.00 | 630,905 | 64.35 Crore | 36,815 |
| 27 Mar, 2025 | 1,039.80 | 1,054.05 | 1,019.50 | 1,029.95 | 1,023.35 | -16.55 | -1.59 | 1,444.00 | 927.00 | 1,083,155 | 112.02 Crore | 59,273 |
| 26 Mar, 2025 | 1,062.00 | 1,109.00 | 1,030.00 | 1,034.20 | 1,039.90 | -15.50 | -1.47 | 1,444.00 | 927.00 | 2,771,558 | 297.78 Crore | 120,650 |
| 25 Mar, 2025 | 1,080.00 | 1,086.75 | 1,050.00 | 1,051.20 | 1,055.40 | -14.35 | -1.34 | 1,444.00 | 927.00 | 631,754 | 67.06 Crore | 51,890 |
| 24 Mar, 2025 | 1,065.00 | 1,089.90 | 1,065.00 | 1,070.00 | 1,069.75 | 5.85 | 0.55 | 1,444.00 | 927.00 | 725,220 | 78.12 Crore | 53,025 |
| 21 Mar, 2025 | 1,040.50 | 1,076.10 | 1,028.00 | 1,050.00 | 1,063.90 | 25.60 | 2.47 | 1,444.00 | 927.00 | 1,087,698 | 115.26 Crore | 62,170 |
| 20 Mar, 2025 | 1,068.90 | 1,069.00 | 1,028.15 | 1,042.65 | 1,038.30 | -22.40 | -2.11 | 1,444.00 | 927.00 | 661,303 | 68.97 Crore | 46,197 |
| 19 Mar, 2025 | 1,011.15 | 1,067.85 | 1,011.15 | 1,057.00 | 1,060.70 | 54.55 | 5.42 | 1,444.00 | 927.00 | 894,288 | 93.05 Crore | 51,233 |
| 18 Mar, 2025 | 980.00 | 1,008.00 | 973.60 | 1,007.90 | 1,006.15 | 35.65 | 3.67 | 1,444.00 | 927.00 | 573,765 | 57.14 Crore | 34,440 |
| 17 Mar, 2025 | 969.00 | 979.00 | 961.10 | 969.80 | 970.50 | 8.90 | 0.93 | 1,444.00 | 927.00 | 400,905 | 38.98 Crore | 28,224 |
| 13 Mar, 2025 | 977.50 | 990.45 | 957.60 | 963.00 | 961.60 | -15.90 | -1.63 | 1,444.00 | 927.00 | 412,914 | 40.20 Crore | 26,658 |
| 12 Mar, 2025 | 988.05 | 997.15 | 973.05 | 977.70 | 977.50 | -10.55 | -1.07 | 1,444.00 | 927.00 | 335,200 | 32.92 Crore | 31,246 |
| 11 Mar, 2025 | 987.15 | 996.00 | 976.05 | 995.50 | 988.05 | -7.80 | -0.78 | 1,444.00 | 927.00 | 398,623 | 39.26 Crore | 25,802 |
| 10 Mar, 2025 | 1,000.15 | 1,031.00 | 961.70 | 994.00 | 995.85 | -2.80 | -0.28 | 1,444.00 | 927.00 | 645,677 | 65.20 Crore | 40,612 |
| 07 Mar, 2025 | 1,001.40 | 1,016.50 | 992.00 | 999.80 | 998.65 | -5.25 | -0.52 | 1,444.00 | 927.00 | 541,798 | 54.44 Crore | 43,276 |
| 06 Mar, 2025 | 1,025.00 | 1,031.10 | 992.05 | 1,000.00 | 1,003.90 | 2.70 | 0.27 | 1,444.00 | 927.00 | 599,688 | 60.36 Crore | 46,159 |
| 05 Mar, 2025 | 970.00 | 1,005.00 | 956.65 | 1,000.95 | 1,001.20 | 34.65 | 3.58 | 1,444.00 | 927.00 | 684,723 | 68.03 Crore | 50,387 |
| 04 Mar, 2025 | 943.05 | 974.00 | 931.20 | 962.20 | 966.55 | 18.70 | 1.97 | 1,444.00 | 927.00 | 672,523 | 64.68 Crore | 47,364 |
| 03 Mar, 2025 | 983.10 | 1,000.85 | 927.00 | 947.00 | 947.85 | -31.30 | -3.2 | 1,444.00 | 927.00 | 947,097 | 89.84 Crore | 78,466 |