NSE: ATGL | Series: EQ
-
LTP
606.00
7.25 (1.21 %) -
Open
593.45
595.00 -
High
610.00
601.00 -
Low
589.25
578.10 -
Close
605.05
598.75 -
52W High
862.00
29 Nov, 2024 -
52W Low
532.60
03 Mar, 2025
Upper Circuit: 658.63
Lower Circuit: 538.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 593.45 | 610.00 | 589.25 | 606.00 | 605.05 | 6.30 | 1.05 | 862.00 | 532.60 | 1,080,140 | 64.91 Crore | 32,855 |
| 02 Apr, 2025 | 595.00 | 601.00 | 578.10 | 597.00 | 598.75 | 6.60 | 1.11 | 862.00 | 532.60 | 1,329,369 | 78.59 Crore | 41,043 |
| 01 Apr, 2025 | 599.05 | 602.85 | 581.35 | 593.70 | 592.15 | -10.45 | -1.73 | 862.00 | 532.60 | 1,551,248 | 91.93 Crore | 44,251 |
| 28 Mar, 2025 | 615.30 | 632.50 | 599.80 | 601.00 | 602.60 | -9.30 | -1.52 | 862.00 | 532.60 | 1,764,020 | 108.82 Crore | 54,729 |
| 27 Mar, 2025 | 597.20 | 617.20 | 595.60 | 612.05 | 611.90 | 13.85 | 2.32 | 862.00 | 532.60 | 6,804,918 | 415.67 Crore | 85,205 |
| 26 Mar, 2025 | 607.75 | 618.75 | 596.70 | 598.20 | 598.05 | -9.70 | -1.6 | 862.00 | 532.60 | 1,097,890 | 66.65 Crore | 39,410 |
| 25 Mar, 2025 | 625.40 | 631.15 | 603.95 | 604.35 | 607.75 | -17.35 | -2.78 | 862.00 | 532.60 | 891,269 | 55.03 Crore | 31,954 |
| 24 Mar, 2025 | 635.65 | 641.90 | 623.00 | 625.40 | 625.10 | -5.60 | -0.89 | 862.00 | 532.60 | 703,039 | 44.43 Crore | 26,048 |
| 21 Mar, 2025 | 623.95 | 638.00 | 619.00 | 631.90 | 630.70 | 11.05 | 1.78 | 862.00 | 532.60 | 1,169,489 | 73.55 Crore | 37,848 |
| 20 Mar, 2025 | 632.00 | 635.75 | 615.25 | 617.95 | 619.65 | -2.95 | -0.47 | 862.00 | 532.60 | 1,008,769 | 63.28 Crore | 39,337 |
| 19 Mar, 2025 | 610.00 | 625.75 | 610.00 | 624.00 | 622.60 | 13.60 | 2.23 | 862.00 | 532.60 | 809,641 | 50.30 Crore | 30,129 |
| 18 Mar, 2025 | 607.90 | 611.00 | 604.10 | 608.90 | 609.00 | 5.65 | 0.94 | 862.00 | 532.60 | 573,899 | 34.89 Crore | 19,963 |
| 17 Mar, 2025 | 602.00 | 609.95 | 598.20 | 602.00 | 603.35 | -1.00 | -0.17 | 862.00 | 532.60 | 746,787 | 45.17 Crore | 27,792 |
| 13 Mar, 2025 | 605.00 | 619.75 | 598.20 | 600.70 | 604.35 | 3.85 | 0.64 | 862.00 | 532.60 | 1,166,429 | 71.13 Crore | 38,190 |
| 12 Mar, 2025 | 600.95 | 605.80 | 580.90 | 598.95 | 600.50 | 3.30 | 0.55 | 862.00 | 532.60 | 656,356 | 39.00 Crore | 25,662 |
| 11 Mar, 2025 | 600.00 | 608.30 | 592.80 | 597.20 | 597.20 | -8.55 | -1.41 | 862.00 | 532.60 | 676,878 | 40.60 Crore | 28,591 |
| 10 Mar, 2025 | 607.90 | 625.80 | 599.55 | 604.70 | 605.75 | -1.45 | -0.24 | 862.00 | 532.60 | 1,147,590 | 70.24 Crore | 51,952 |
| 07 Mar, 2025 | 596.75 | 609.50 | 591.25 | 607.85 | 607.20 | 11.30 | 1.9 | 862.00 | 532.60 | 828,175 | 49.90 Crore | 35,577 |
| 06 Mar, 2025 | 589.25 | 602.50 | 583.30 | 596.00 | 595.90 | 6.00 | 1.02 | 862.00 | 532.60 | 1,180,803 | 70.09 Crore | 38,296 |
| 05 Mar, 2025 | 545.00 | 600.00 | 544.35 | 582.20 | 589.90 | 42.75 | 7.81 | 862.00 | 532.60 | 2,608,015 | 150.92 Crore | 78,739 |
| 04 Mar, 2025 | 549.95 | 558.00 | 537.20 | 545.50 | 547.15 | -4.65 | -0.84 | 862.00 | 532.60 | 621,261 | 34.08 Crore | 31,919 |
| 03 Mar, 2025 | 559.40 | 564.15 | 532.60 | 552.00 | 551.80 | -5.35 | -0.96 | 862.00 | 532.60 | 1,089,227 | 59.32 Crore | 54,820 |