NSE: ASTERDM | Series: EQ
-
LTP
489.05
9.40 (1.96 %) -
Open
477.95
475.00 -
High
491.50
481.20 -
Low
474.40
465.05 -
Close
486.90
479.65 -
52W High
534.80
07 Jan, 2025 -
52W Low
387.10
04 Mar, 2025
Upper Circuit: 575.58
Lower Circuit: 383.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 477.95 | 491.50 | 474.40 | 489.05 | 486.90 | 7.25 | 1.51 | 534.80 | 387.10 | 548,116 | 26.52 Crore | 21,125 |
| 02 Apr, 2025 | 475.00 | 481.20 | 465.05 | 480.75 | 479.65 | 0.10 | 0.02 | 534.80 | 387.10 | 710,770 | 33.74 Crore | 38,618 |
| 01 Apr, 2025 | 479.45 | 492.20 | 473.55 | 477.75 | 479.55 | -3.95 | -0.82 | 534.80 | 387.10 | 1,900,617 | 91.41 Crore | 56,180 |
| 28 Mar, 2025 | 455.05 | 504.00 | 451.80 | 476.00 | 483.50 | 30.15 | 6.65 | 534.80 | 387.10 | 26,484,708 | 1,285.87 Crore | 438,970 |
| 27 Mar, 2025 | 435.05 | 460.70 | 434.05 | 454.15 | 453.35 | 13.05 | 2.96 | 534.80 | 387.10 | 937,018 | 41.81 Crore | 41,860 |
| 26 Mar, 2025 | 445.10 | 448.10 | 435.00 | 436.95 | 440.30 | -2.85 | -0.64 | 534.80 | 387.10 | 406,915 | 17.92 Crore | 24,427 |
| 25 Mar, 2025 | 438.80 | 446.90 | 435.20 | 443.55 | 443.15 | 7.15 | 1.64 | 534.80 | 387.10 | 639,555 | 28.24 Crore | 31,226 |
| 24 Mar, 2025 | 434.95 | 439.60 | 428.30 | 436.20 | 436.00 | 3.00 | 0.69 | 534.80 | 387.10 | 993,252 | 43.04 Crore | 41,603 |
| 21 Mar, 2025 | 435.50 | 436.85 | 429.20 | 432.05 | 433.00 | -0.45 | -0.1 | 534.80 | 387.10 | 1,124,055 | 48.69 Crore | 27,083 |
| 20 Mar, 2025 | 432.00 | 436.60 | 429.15 | 432.05 | 433.45 | 2.80 | 0.65 | 534.80 | 387.10 | 256,357 | 11.12 Crore | 14,025 |
| 19 Mar, 2025 | 421.10 | 432.75 | 421.10 | 430.75 | 430.65 | 1.20 | 0.28 | 534.80 | 387.10 | 285,746 | 12.24 Crore | 16,466 |
| 18 Mar, 2025 | 431.20 | 432.00 | 425.15 | 431.00 | 429.45 | 4.50 | 1.06 | 534.80 | 387.10 | 402,018 | 17.24 Crore | 15,782 |
| 17 Mar, 2025 | 433.15 | 433.20 | 414.95 | 426.25 | 424.95 | -9.15 | -2.11 | 534.80 | 387.10 | 523,443 | 22.43 Crore | 20,795 |
| 13 Mar, 2025 | 435.80 | 437.35 | 428.70 | 432.60 | 434.10 | 2.35 | 0.54 | 534.80 | 387.10 | 674,756 | 29.27 Crore | 17,650 |
| 12 Mar, 2025 | 437.15 | 439.85 | 429.00 | 433.00 | 431.75 | -2.30 | -0.53 | 534.80 | 387.10 | 554,955 | 23.99 Crore | 26,771 |
| 11 Mar, 2025 | 422.20 | 441.30 | 416.55 | 434.30 | 434.05 | 11.30 | 2.67 | 534.80 | 387.10 | 2,235,506 | 96.36 Crore | 58,219 |
| 10 Mar, 2025 | 418.00 | 436.80 | 415.10 | 422.90 | 422.75 | 5.30 | 1.27 | 534.80 | 387.10 | 879,060 | 37.57 Crore | 48,213 |
| 07 Mar, 2025 | 419.60 | 424.50 | 416.20 | 417.00 | 417.45 | -3.20 | -0.76 | 534.80 | 387.10 | 574,930 | 24.11 Crore | 37,519 |
| 06 Mar, 2025 | 418.85 | 422.85 | 410.50 | 420.45 | 420.65 | 6.40 | 1.54 | 534.80 | 387.10 | 751,651 | 31.24 Crore | 37,591 |
| 05 Mar, 2025 | 403.60 | 423.75 | 403.60 | 413.25 | 414.25 | 18.55 | 4.69 | 534.80 | 387.10 | 1,961,596 | 81.25 Crore | 115,413 |
| 04 Mar, 2025 | 388.10 | 402.95 | 387.10 | 397.50 | 395.70 | 1.70 | 0.43 | 534.80 | 387.10 | 375,939 | 14.91 Crore | 29,561 |