NSE: ASAHIINDIA | Series: EQ
-
LTP
616.10
-2.10 (-0.34 %) -
Open
614.00
609.25 -
High
628.85
622.95 -
Low
606.00
600.00 -
Close
621.40
618.20 -
52W High
813.95
26 Sep, 2024 -
52W Low
576.80
17 Mar, 2025
Upper Circuit: 741.84
Lower Circuit: 494.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 614.00 | 628.85 | 606.00 | 616.10 | 621.40 | 3.20 | 0.52 | 813.95 | 576.80 | 47,091 | 2.90 Crore | 6,086 |
| 02 Apr, 2025 | 609.25 | 622.95 | 600.00 | 620.00 | 618.20 | 14.10 | 2.33 | 813.95 | 576.80 | 57,976 | 3.56 Crore | 5,388 |
| 01 Apr, 2025 | 598.00 | 608.00 | 596.00 | 604.00 | 604.10 | 2.05 | 0.34 | 813.95 | 576.80 | 34,587 | 2.08 Crore | 3,464 |
| 28 Mar, 2025 | 605.00 | 611.65 | 595.80 | 602.90 | 602.05 | -0.10 | -0.02 | 813.95 | 576.80 | 76,384 | 4.60 Crore | 7,844 |
| 27 Mar, 2025 | 606.00 | 614.30 | 599.35 | 602.80 | 602.15 | -10.70 | -1.75 | 813.95 | 576.80 | 118,150 | 7.15 Crore | 11,201 |
| 26 Mar, 2025 | 630.00 | 630.00 | 610.05 | 615.00 | 612.85 | -16.15 | -2.57 | 813.95 | 576.80 | 52,048 | 3.21 Crore | 5,044 |
| 25 Mar, 2025 | 638.00 | 639.55 | 620.05 | 621.90 | 629.00 | -5.60 | -0.88 | 813.95 | 576.80 | 100,426 | 6.30 Crore | 8,487 |
| 24 Mar, 2025 | 626.15 | 638.00 | 626.15 | 635.20 | 634.60 | 6.80 | 1.08 | 813.95 | 576.80 | 70,985 | 4.50 Crore | 7,082 |
| 21 Mar, 2025 | 625.10 | 631.70 | 618.00 | 625.00 | 627.80 | 6.30 | 1.01 | 813.95 | 576.80 | 82,517 | 5.17 Crore | 6,734 |
| 20 Mar, 2025 | 615.00 | 629.65 | 612.20 | 622.00 | 621.50 | 10.35 | 1.69 | 813.95 | 576.80 | 74,093 | 4.61 Crore | 11,106 |
| 19 Mar, 2025 | 605.90 | 614.20 | 605.20 | 611.10 | 611.15 | 12.45 | 2.08 | 813.95 | 576.80 | 50,220 | 3.06 Crore | 4,954 |
| 18 Mar, 2025 | 582.90 | 607.35 | 581.00 | 598.75 | 598.70 | 19.35 | 3.34 | 813.95 | 576.80 | 103,045 | 6.16 Crore | 7,206 |
| 17 Mar, 2025 | 588.05 | 589.95 | 576.80 | 580.50 | 579.35 | -5.45 | -0.93 | 813.95 | 576.80 | 46,686 | 2.72 Crore | 5,523 |
| 13 Mar, 2025 | 598.90 | 598.95 | 581.55 | 587.00 | 584.80 | -10.20 | -1.71 | 813.95 | 581.55 | 35,811 | 2.11 Crore | 5,046 |
| 12 Mar, 2025 | 601.55 | 608.45 | 585.55 | 598.65 | 595.00 | -9.15 | -1.51 | 813.95 | 585.55 | 69,048 | 4.12 Crore | 7,993 |
| 11 Mar, 2025 | 607.05 | 612.40 | 598.05 | 601.05 | 604.15 | -2.90 | -0.48 | 813.95 | 588.05 | 50,890 | 3.07 Crore | 5,989 |
| 10 Mar, 2025 | 632.80 | 638.90 | 602.90 | 608.40 | 607.05 | -25.50 | -4.03 | 813.95 | 588.05 | 81,079 | 4.99 Crore | 10,677 |
| 07 Mar, 2025 | 640.35 | 672.30 | 626.15 | 626.25 | 632.55 | -1.55 | -0.24 | 813.95 | 588.05 | 397,015 | 25.87 Crore | 31,900 |
| 06 Mar, 2025 | 620.10 | 637.25 | 619.95 | 633.00 | 634.10 | 17.35 | 2.81 | 813.95 | 588.05 | 44,242 | 2.79 Crore | 6,216 |
| 05 Mar, 2025 | 601.80 | 620.10 | 601.70 | 618.35 | 616.75 | 13.30 | 2.2 | 813.95 | 588.05 | 47,156 | 2.89 Crore | 5,676 |
| 04 Mar, 2025 | 601.05 | 615.95 | 588.05 | 603.30 | 603.45 | -0.30 | -0.05 | 813.95 | 588.05 | 73,937 | 4.44 Crore | 8,470 |