NSE: ASTRAL | Series: EQ
-
LTP
1,730.00
-52.30 (-2.93 %) -
Open
1,780.00
1,799.05 -
High
1,795.65
1,799.05 -
Low
1,727.75
1,763.95 -
Close
1,734.60
1,782.30 -
52W High
2,037.95
25 Sep, 2024 -
52W Low
1,695.50
18 Nov, 2024
Upper Circuit: 2,138.76
Lower Circuit: 1,425.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,780.00 | 1,795.65 | 1,727.75 | 1,730.00 | 1,734.60 | -47.70 | -2.68 | 2,037.95 | 1,695.50 | 292,728 | 51.54 Crore | 20,192 |
| 19 Dec, 2024 | 1,799.05 | 1,799.05 | 1,763.95 | 1,787.15 | 1,782.30 | -20.00 | -1.11 | 2,037.95 | 1,695.50 | 226,679 | 40.43 Crore | 15,736 |
| 18 Dec, 2024 | 1,830.00 | 1,842.65 | 1,797.05 | 1,807.00 | 1,802.30 | -26.50 | -1.45 | 2,037.95 | 1,695.50 | 353,983 | 64.54 Crore | 25,198 |
| 17 Dec, 2024 | 1,850.00 | 1,864.50 | 1,820.00 | 1,824.80 | 1,828.80 | -23.50 | -1.27 | 2,037.95 | 1,695.50 | 404,973 | 74.54 Crore | 27,298 |
| 16 Dec, 2024 | 1,845.00 | 1,856.00 | 1,823.30 | 1,855.00 | 1,852.30 | 18.10 | 0.99 | 2,037.95 | 1,695.50 | 361,951 | 66.60 Crore | 20,355 |
| 13 Dec, 2024 | 1,823.00 | 1,838.95 | 1,788.50 | 1,835.00 | 1,834.20 | 0.80 | 0.04 | 2,037.95 | 1,695.50 | 497,357 | 90.09 Crore | 25,484 |
| 12 Dec, 2024 | 1,854.70 | 1,857.00 | 1,824.80 | 1,828.00 | 1,833.40 | -19.25 | -1.04 | 2,037.95 | 1,695.50 | 510,479 | 94.08 Crore | 18,842 |
| 11 Dec, 2024 | 1,847.10 | 1,863.75 | 1,842.90 | 1,855.00 | 1,852.65 | 5.50 | 0.3 | 2,037.95 | 1,695.50 | 252,022 | 46.68 Crore | 16,470 |
| 10 Dec, 2024 | 1,859.90 | 1,867.00 | 1,840.50 | 1,850.20 | 1,847.15 | -3.40 | -0.18 | 2,037.95 | 1,695.50 | 256,183 | 47.45 Crore | 25,669 |
| 09 Dec, 2024 | 1,849.00 | 1,858.80 | 1,832.00 | 1,849.00 | 1,850.55 | 6.15 | 0.33 | 2,037.95 | 1,695.50 | 305,785 | 56.55 Crore | 24,658 |
| 06 Dec, 2024 | 1,834.45 | 1,850.00 | 1,825.25 | 1,843.80 | 1,844.40 | 19.20 | 1.05 | 2,037.95 | 1,695.50 | 233,858 | 43.07 Crore | 22,218 |
| 05 Dec, 2024 | 1,837.95 | 1,844.85 | 1,808.50 | 1,830.00 | 1,825.20 | -11.30 | -0.62 | 2,037.95 | 1,695.50 | 351,982 | 64.18 Crore | 29,966 |
| 04 Dec, 2024 | 1,857.75 | 1,858.85 | 1,831.35 | 1,834.00 | 1,836.50 | -9.20 | -0.5 | 2,037.95 | 1,695.50 | 449,981 | 82.96 Crore | 32,174 |
| 03 Dec, 2024 | 1,828.75 | 1,854.70 | 1,822.60 | 1,845.45 | 1,845.70 | 29.40 | 1.62 | 2,037.95 | 1,695.50 | 624,695 | 115.03 Crore | 40,672 |
| 02 Dec, 2024 | 1,790.00 | 1,819.25 | 1,771.25 | 1,816.00 | 1,816.30 | 25.80 | 1.44 | 2,037.95 | 1,695.50 | 538,271 | 96.92 Crore | 26,684 |
| 29 Nov, 2024 | 1,808.45 | 1,814.95 | 1,782.20 | 1,789.65 | 1,790.50 | -17.95 | -0.99 | 2,037.95 | 1,695.50 | 461,910 | 82.76 Crore | 27,731 |
| 28 Nov, 2024 | 1,800.00 | 1,850.00 | 1,792.95 | 1,806.00 | 1,808.45 | 17.80 | 0.99 | 2,037.95 | 1,695.50 | 1,094,202 | 198.84 Crore | 66,235 |
| 27 Nov, 2024 | 1,809.75 | 1,809.75 | 1,783.05 | 1,792.00 | 1,790.65 | -12.55 | -0.7 | 2,037.95 | 1,695.50 | 544,003 | 97.48 Crore | 26,631 |
| 26 Nov, 2024 | 1,792.00 | 1,819.90 | 1,784.35 | 1,797.00 | 1,803.20 | 20.50 | 1.15 | 2,037.95 | 1,695.50 | 561,727 | 101.44 Crore | 24,708 |
| 25 Nov, 2024 | 1,778.20 | 1,810.00 | 1,772.55 | 1,789.55 | 1,782.70 | 21.10 | 1.2 | 2,037.95 | 1,695.50 | 1,046,427 | 186.92 Crore | 42,341 |