NSE: ASTRAL | Series: EQ
-
LTP
1,359.00
18.35 (1.37 %) -
Open
1,321.00
1,309.00 -
High
1,361.20
1,345.70 -
Low
1,321.00
1,297.30 -
Close
1,358.35
1,340.65 -
52W High
2,037.95
25 Sep, 2024 -
52W Low
1,232.30
13 Mar, 2025
Upper Circuit: 1,608.78
Lower Circuit: 1,072.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,321.00 | 1,361.20 | 1,321.00 | 1,359.00 | 1,358.35 | 17.70 | 1.32 | 2,037.95 | 1,232.30 | 559,179 | 75.36 Crore | 31,232 |
| 02 Apr, 2025 | 1,309.00 | 1,345.70 | 1,297.30 | 1,341.50 | 1,340.65 | 31.20 | 2.38 | 2,037.95 | 1,232.30 | 541,708 | 72.11 Crore | 39,598 |
| 01 Apr, 2025 | 1,290.00 | 1,315.00 | 1,281.00 | 1,310.00 | 1,309.45 | 15.20 | 1.17 | 2,037.95 | 1,232.30 | 545,451 | 71.10 Crore | 30,210 |
| 28 Mar, 2025 | 1,295.10 | 1,305.55 | 1,280.80 | 1,291.00 | 1,294.25 | -0.30 | -0.02 | 2,037.95 | 1,232.30 | 571,535 | 73.94 Crore | 43,360 |
| 27 Mar, 2025 | 1,276.95 | 1,301.55 | 1,267.90 | 1,290.60 | 1,294.55 | 15.70 | 1.23 | 2,037.95 | 1,232.30 | 551,070 | 70.84 Crore | 45,963 |
| 26 Mar, 2025 | 1,291.00 | 1,296.75 | 1,275.00 | 1,276.95 | 1,278.85 | -10.00 | -0.78 | 2,037.95 | 1,232.30 | 458,146 | 58.89 Crore | 39,176 |
| 25 Mar, 2025 | 1,325.00 | 1,325.50 | 1,282.00 | 1,291.00 | 1,288.85 | -26.55 | -2.02 | 2,037.95 | 1,232.30 | 736,220 | 95.36 Crore | 52,376 |
| 24 Mar, 2025 | 1,301.55 | 1,345.90 | 1,301.00 | 1,311.00 | 1,315.40 | 23.85 | 1.85 | 2,037.95 | 1,232.30 | 987,825 | 131.05 Crore | 58,609 |
| 21 Mar, 2025 | 1,275.00 | 1,300.00 | 1,267.35 | 1,299.85 | 1,291.55 | 17.25 | 1.35 | 2,037.95 | 1,232.30 | 856,583 | 110.60 Crore | 46,199 |
| 20 Mar, 2025 | 1,270.00 | 1,284.00 | 1,252.05 | 1,273.00 | 1,274.30 | 13.30 | 1.05 | 2,037.95 | 1,232.30 | 698,032 | 88.62 Crore | 37,929 |
| 19 Mar, 2025 | 1,260.00 | 1,278.20 | 1,258.30 | 1,262.00 | 1,261.00 | 6.75 | 0.54 | 2,037.95 | 1,232.30 | 548,789 | 69.40 Crore | 40,056 |
| 18 Mar, 2025 | 1,247.70 | 1,259.75 | 1,239.50 | 1,256.00 | 1,254.25 | 16.20 | 1.31 | 2,037.95 | 1,232.30 | 381,662 | 47.84 Crore | 23,677 |
| 17 Mar, 2025 | 1,234.10 | 1,256.60 | 1,234.10 | 1,239.65 | 1,238.05 | -0.25 | -0.02 | 2,037.95 | 1,232.30 | 345,802 | 42.99 Crore | 23,980 |
| 13 Mar, 2025 | 1,265.55 | 1,271.40 | 1,232.30 | 1,240.30 | 1,238.30 | -26.80 | -2.12 | 2,037.95 | 1,232.30 | 518,503 | 64.62 Crore | 35,898 |
| 12 Mar, 2025 | 1,289.00 | 1,296.90 | 1,245.05 | 1,265.05 | 1,265.10 | -21.95 | -1.71 | 2,037.95 | 1,245.05 | 412,080 | 51.97 Crore | 31,379 |
| 11 Mar, 2025 | 1,267.70 | 1,297.80 | 1,265.35 | 1,286.50 | 1,287.05 | -2.10 | -0.16 | 2,037.95 | 1,265.35 | 352,119 | 45.19 Crore | 24,305 |
| 10 Mar, 2025 | 1,323.00 | 1,337.80 | 1,280.10 | 1,283.00 | 1,289.15 | -43.50 | -3.26 | 2,037.95 | 1,280.10 | 409,891 | 53.58 Crore | 36,334 |
| 07 Mar, 2025 | 1,327.35 | 1,351.45 | 1,327.25 | 1,332.60 | 1,332.65 | 1.95 | 0.15 | 2,037.95 | 1,282.20 | 333,456 | 44.64 Crore | 27,511 |
| 06 Mar, 2025 | 1,322.35 | 1,337.55 | 1,316.15 | 1,332.00 | 1,330.70 | 12.85 | 0.98 | 2,037.95 | 1,282.20 | 435,999 | 57.84 Crore | 28,984 |
| 05 Mar, 2025 | 1,304.25 | 1,332.95 | 1,303.95 | 1,320.00 | 1,317.85 | 11.00 | 0.84 | 2,037.95 | 1,282.20 | 732,223 | 96.60 Crore | 45,019 |
| 04 Mar, 2025 | 1,338.00 | 1,346.00 | 1,282.20 | 1,307.60 | 1,306.85 | -41.50 | -3.08 | 2,037.95 | 1,282.20 | 876,471 | 114.41 Crore | 72,293 |
| 03 Mar, 2025 | 1,347.95 | 1,361.25 | 1,328.50 | 1,350.00 | 1,348.35 | 11.10 | 0.83 | 2,037.95 | 1,305.55 | 482,836 | 64.91 Crore | 36,732 |