NSE: ASTRAZEN | Series: EQ
-
LTP
6,478.00
-22.75 (-0.35 %) -
Open
6,441.00
6,442.15 -
High
6,534.00
6,534.90 -
Low
6,440.00
6,378.50 -
Close
6,488.20
6,500.75 -
52W High
8,139.00
07 Oct, 2024 -
52W Low
6,220.00
21 Nov, 2024
Upper Circuit: 7,800.90
Lower Circuit: 5,200.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 6,441.00 | 6,534.00 | 6,440.00 | 6,478.00 | 6,488.20 | -12.55 | -0.19 | 8,139.00 | 6,220.00 | 3,430 | 2.22 Crore | 1,467 |
| 19 Dec, 2024 | 6,442.15 | 6,534.90 | 6,378.50 | 6,484.65 | 6,500.75 | 18.60 | 0.29 | 8,139.00 | 6,220.00 | 5,472 | 3.54 Crore | 2,628 |
| 18 Dec, 2024 | 6,548.00 | 6,643.90 | 6,442.55 | 6,450.15 | 6,482.15 | -46.95 | -0.72 | 8,139.00 | 6,220.00 | 5,909 | 3.86 Crore | 2,380 |
| 17 Dec, 2024 | 6,649.00 | 6,663.95 | 6,500.00 | 6,600.10 | 6,529.10 | -73.40 | -1.11 | 8,139.00 | 6,220.00 | 4,760 | 3.13 Crore | 1,775 |
| 16 Dec, 2024 | 6,654.00 | 6,724.00 | 6,585.00 | 6,630.00 | 6,602.50 | -21.95 | -0.33 | 8,139.00 | 6,220.00 | 4,435 | 2.94 Crore | 2,101 |
| 13 Dec, 2024 | 6,650.90 | 6,674.50 | 6,500.05 | 6,580.05 | 6,624.45 | -25.95 | -0.39 | 8,139.00 | 6,220.00 | 6,401 | 4.22 Crore | 2,247 |
| 12 Dec, 2024 | 6,616.00 | 6,674.00 | 6,555.00 | 6,659.85 | 6,650.40 | 32.40 | 0.49 | 8,139.00 | 6,220.00 | 5,012 | 3.32 Crore | 1,857 |
| 11 Dec, 2024 | 6,625.00 | 6,642.45 | 6,595.00 | 6,616.00 | 6,618.00 | -11.05 | -0.17 | 8,139.00 | 6,220.00 | 5,585 | 3.70 Crore | 1,531 |
| 10 Dec, 2024 | 6,700.00 | 6,745.00 | 6,620.30 | 6,620.30 | 6,629.05 | -10.25 | -0.15 | 8,139.00 | 6,220.00 | 4,461 | 2.97 Crore | 1,690 |
| 09 Dec, 2024 | 6,680.55 | 6,741.55 | 6,586.15 | 6,624.95 | 6,639.30 | -6.70 | -0.1 | 8,139.00 | 6,220.00 | 9,803 | 6.53 Crore | 3,812 |
| 06 Dec, 2024 | 6,605.00 | 6,691.00 | 6,590.00 | 6,612.50 | 6,646.00 | 21.90 | 0.33 | 8,139.00 | 6,220.00 | 6,556 | 4.36 Crore | 2,351 |
| 05 Dec, 2024 | 6,719.90 | 6,733.65 | 6,583.35 | 6,635.00 | 6,624.10 | -41.50 | -0.62 | 8,139.00 | 6,220.00 | 14,353 | 9.52 Crore | 4,365 |
| 04 Dec, 2024 | 6,536.00 | 6,743.60 | 6,526.00 | 6,642.35 | 6,665.60 | 87.90 | 1.34 | 8,139.00 | 6,220.00 | 11,807 | 7.87 Crore | 5,006 |
| 03 Dec, 2024 | 6,717.25 | 6,863.95 | 6,420.00 | 6,591.90 | 6,577.70 | -134.45 | -2 | 8,139.00 | 6,220.00 | 21,704 | 14.57 Crore | 7,180 |
| 02 Dec, 2024 | 6,598.95 | 6,780.45 | 6,585.05 | 6,720.00 | 6,712.15 | 147.95 | 2.25 | 8,139.00 | 6,220.00 | 14,734 | 9.87 Crore | 4,858 |
| 29 Nov, 2024 | 6,547.00 | 6,590.00 | 6,462.80 | 6,590.00 | 6,564.20 | 62.55 | 0.96 | 8,139.00 | 6,220.00 | 9,194 | 6.01 Crore | 3,103 |
| 28 Nov, 2024 | 6,537.95 | 6,537.95 | 6,442.15 | 6,461.50 | 6,501.65 | 11.10 | 0.17 | 8,139.00 | 6,220.00 | 8,573 | 5.56 Crore | 1,874 |
| 27 Nov, 2024 | 6,545.00 | 6,595.90 | 6,460.00 | 6,462.05 | 6,490.55 | 31.75 | 0.49 | 8,139.00 | 6,220.00 | 9,068 | 5.92 Crore | 3,437 |
| 26 Nov, 2024 | 6,476.05 | 6,580.35 | 6,392.35 | 6,472.35 | 6,458.80 | 1.65 | 0.03 | 8,139.00 | 6,220.00 | 28,819 | 18.71 Crore | 8,980 |
| 25 Nov, 2024 | 6,395.00 | 6,490.00 | 6,309.30 | 6,445.00 | 6,457.15 | 137.30 | 2.17 | 8,139.00 | 6,220.00 | 14,745 | 9.45 Crore | 4,977 |