NSE: ASHOKLEY | Series: EQ
-
LTP
209.99
1.22 (0.58 %) -
Open
205.00
209.08 -
High
210.45
210.12 -
Low
204.51
206.53 -
Close
209.94
208.77 -
52W High
242.70
01 Jan, 1970 -
52W Low
192.90
12 Mar, 2025
Upper Circuit: 250.52
Lower Circuit: 167.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 205.00 | 210.45 | 204.51 | 209.99 | 209.94 | 1.17 | 0.56 | 242.70 | 192.90 | 6,556,132 | 136.18 Crore | 44,425 |
| 02 Apr, 2025 | 209.08 | 210.12 | 206.53 | 208.68 | 208.77 | -0.29 | -0.14 | 242.70 | 192.90 | 6,284,402 | 131.12 Crore | 47,653 |
| 01 Apr, 2025 | 205.00 | 210.20 | 203.61 | 209.10 | 209.06 | 4.84 | 2.37 | 242.70 | 192.90 | 8,371,374 | 173.18 Crore | 55,904 |
| 28 Mar, 2025 | 209.95 | 210.00 | 203.56 | 204.50 | 204.22 | -4.30 | -2.06 | 242.70 | 192.90 | 10,412,046 | 214.48 Crore | 69,170 |
| 27 Mar, 2025 | 207.98 | 214.80 | 205.17 | 209.25 | 208.52 | -6.46 | -3 | 242.70 | 192.90 | 21,209,440 | 446.44 Crore | 117,093 |
| 26 Mar, 2025 | 211.45 | 219.60 | 208.55 | 214.40 | 214.98 | 4.94 | 2.35 | 242.70 | 192.90 | 29,415,718 | 634.80 Crore | 261,753 |
| 25 Mar, 2025 | 214.40 | 215.20 | 208.52 | 210.00 | 210.04 | -2.49 | -1.17 | 242.70 | 192.90 | 8,190,012 | 173.46 Crore | 86,592 |
| 24 Mar, 2025 | 212.00 | 214.70 | 210.90 | 212.85 | 212.53 | 1.69 | 0.8 | 242.70 | 192.90 | 4,948,958 | 105.16 Crore | 33,089 |
| 21 Mar, 2025 | 207.48 | 212.30 | 205.32 | 211.00 | 210.84 | 3.36 | 1.62 | 242.70 | 192.90 | 7,731,578 | 162.60 Crore | 55,316 |
| 20 Mar, 2025 | 207.06 | 209.50 | 205.69 | 207.50 | 207.48 | 1.79 | 0.87 | 242.70 | 192.90 | 4,623,956 | 96.11 Crore | 32,904 |
| 19 Mar, 2025 | 204.69 | 207.98 | 204.00 | 204.49 | 205.69 | 1.95 | 0.96 | 242.70 | 192.90 | 7,671,206 | 158.26 Crore | 71,129 |
| 18 Mar, 2025 | 199.99 | 204.40 | 199.52 | 204.30 | 203.74 | 5.28 | 2.66 | 242.70 | 192.90 | 5,758,302 | 116.24 Crore | 51,393 |
| 17 Mar, 2025 | 197.50 | 199.94 | 196.28 | 199.00 | 198.46 | 1.83 | 0.93 | 242.70 | 192.90 | 8,934,360 | 177.09 Crore | 59,062 |
| 13 Mar, 2025 | 196.70 | 198.20 | 195.52 | 196.10 | 196.63 | 0.52 | 0.27 | 242.70 | 192.90 | 5,293,921 | 104.27 Crore | 57,413 |
| 12 Mar, 2025 | 200.00 | 200.90 | 192.90 | 196.20 | 196.11 | -3.85 | -1.93 | 242.70 | 192.90 | 15,693,886 | 308.62 Crore | 102,280 |
| 11 Mar, 2025 | 204.00 | 204.84 | 197.61 | 200.00 | 199.96 | -6.83 | -3.3 | 242.70 | 195.35 | 12,937,367 | 259.38 Crore | 88,928 |
| 10 Mar, 2025 | 210.26 | 212.69 | 205.89 | 206.05 | 206.79 | -2.99 | -1.43 | 242.70 | 195.35 | 4,798,744 | 100.48 Crore | 54,719 |
| 07 Mar, 2025 | 210.42 | 212.65 | 209.16 | 209.99 | 209.78 | -0.82 | -0.39 | 242.70 | 195.35 | 4,298,504 | 90.60 Crore | 33,410 |
| 06 Mar, 2025 | 212.00 | 213.80 | 210.00 | 210.42 | 210.60 | 1.39 | 0.66 | 242.70 | 195.35 | 5,083,907 | 107.69 Crore | 32,388 |
| 05 Mar, 2025 | 206.00 | 212.50 | 205.85 | 209.49 | 209.21 | 2.28 | 1.1 | 242.70 | 195.35 | 11,001,965 | 230.47 Crore | 60,474 |
| 04 Mar, 2025 | 206.00 | 209.50 | 203.16 | 207.00 | 206.93 | -1.99 | -0.95 | 242.70 | 195.35 | 8,956,849 | 185.05 Crore | 66,821 |