NSE: ASTRAZEN | Series: EQ
-
LTP
8,024.00
-70.50 (-0.87 %) -
Open
8,099.90
8,452.65 -
High
8,297.85
8,518.00 -
Low
7,681.00
8,052.65 -
Close
8,068.55
8,094.50 -
52W High
9,059.05
24 Mar, 2025 -
52W Low
6,220.00
21 Nov, 2024
Upper Circuit: 9,713.40
Lower Circuit: 6,475.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 8,099.90 | 8,297.85 | 7,681.00 | 8,024.00 | 8,068.55 | -25.95 | -0.32 | 9,059.05 | 6,220.00 | 77,200 | 61.22 Crore | 21,002 |
| 02 Apr, 2025 | 8,452.65 | 8,518.00 | 8,052.65 | 8,097.00 | 8,094.50 | -398.15 | -4.69 | 9,059.05 | 6,220.00 | 41,527 | 34.11 Crore | 11,833 |
| 01 Apr, 2025 | 8,602.00 | 8,748.50 | 8,463.25 | 8,470.00 | 8,492.65 | -115.00 | -1.34 | 9,059.05 | 6,220.00 | 22,139 | 19.04 Crore | 8,391 |
| 28 Mar, 2025 | 8,510.00 | 8,759.00 | 8,430.30 | 8,576.00 | 8,607.65 | 113.00 | 1.33 | 9,059.05 | 6,220.00 | 30,396 | 26.20 Crore | 9,666 |
| 27 Mar, 2025 | 8,326.00 | 8,640.00 | 8,312.45 | 8,500.00 | 8,494.65 | 108.15 | 1.29 | 9,059.05 | 6,220.00 | 32,086 | 27.25 Crore | 10,749 |
| 26 Mar, 2025 | 8,478.60 | 8,478.60 | 8,239.55 | 8,400.00 | 8,386.50 | -29.85 | -0.35 | 9,059.05 | 6,220.00 | 25,081 | 20.96 Crore | 9,097 |
| 25 Mar, 2025 | 8,498.00 | 8,575.00 | 8,368.60 | 8,400.00 | 8,416.35 | -64.10 | -0.76 | 9,059.05 | 6,220.00 | 40,766 | 34.31 Crore | 8,187 |
| 24 Mar, 2025 | 8,615.05 | 9,059.05 | 8,405.15 | 8,450.00 | 8,480.45 | -30.35 | -0.36 | 9,059.05 | 6,220.00 | 184,658 | 160.60 Crore | 42,363 |
| 21 Mar, 2025 | 8,390.00 | 8,699.00 | 8,221.95 | 8,600.00 | 8,510.80 | 127.20 | 1.52 | 8,877.00 | 6,220.00 | 74,886 | 62.81 Crore | 19,229 |
| 20 Mar, 2025 | 7,979.95 | 8,877.00 | 7,950.70 | 8,376.50 | 8,383.60 | 482.10 | 6.1 | 8,877.00 | 6,220.00 | 344,055 | 291.15 Crore | 69,359 |
| 19 Mar, 2025 | 8,043.70 | 8,043.70 | 7,875.00 | 7,900.00 | 7,901.50 | -7.15 | -0.09 | 8,139.00 | 6,220.00 | 20,642 | 16.36 Crore | 6,774 |
| 18 Mar, 2025 | 7,784.15 | 8,020.00 | 7,712.40 | 7,895.00 | 7,908.65 | 196.25 | 2.54 | 8,139.00 | 6,220.00 | 32,252 | 25.38 Crore | 10,943 |
| 17 Mar, 2025 | 7,698.90 | 7,866.70 | 7,637.00 | 7,700.00 | 7,712.40 | 36.85 | 0.48 | 8,139.00 | 6,220.00 | 22,683 | 17.56 Crore | 7,742 |
| 13 Mar, 2025 | 7,710.00 | 7,970.60 | 7,584.00 | 7,599.95 | 7,675.55 | -31.30 | -0.41 | 8,139.00 | 6,220.00 | 59,650 | 46.28 Crore | 18,262 |
| 12 Mar, 2025 | 7,807.35 | 7,957.15 | 7,675.70 | 7,686.85 | 7,706.85 | -100.50 | -1.29 | 8,139.00 | 6,220.00 | 36,217 | 28.23 Crore | 11,450 |
| 11 Mar, 2025 | 7,590.00 | 7,990.00 | 7,511.70 | 7,726.55 | 7,807.35 | 181.75 | 2.38 | 8,139.00 | 6,220.00 | 148,293 | 116.66 Crore | 30,730 |
| 10 Mar, 2025 | 7,505.00 | 7,710.00 | 7,505.00 | 7,560.00 | 7,625.60 | 157.45 | 2.11 | 8,139.00 | 6,220.00 | 36,549 | 27.84 Crore | 11,844 |
| 07 Mar, 2025 | 7,466.65 | 7,532.95 | 7,414.50 | 7,445.00 | 7,468.15 | 1.50 | 0.02 | 8,139.00 | 6,220.00 | 8,340 | 6.24 Crore | 3,290 |
| 06 Mar, 2025 | 7,340.20 | 7,510.40 | 7,301.50 | 7,449.00 | 7,466.65 | 127.20 | 1.73 | 8,139.00 | 6,220.00 | 11,189 | 8.29 Crore | 4,555 |
| 05 Mar, 2025 | 7,180.80 | 7,467.70 | 7,180.80 | 7,301.25 | 7,339.45 | 33.20 | 0.45 | 8,139.00 | 6,220.00 | 17,518 | 12.86 Crore | 7,301 |
| 04 Mar, 2025 | 6,868.25 | 7,397.00 | 6,730.05 | 7,339.00 | 7,306.25 | 448.05 | 6.53 | 8,139.00 | 6,220.00 | 102,327 | 74.07 Crore | 30,244 |