Automotive Stampings and Assemblies Ltd (ASAS)

ASAS
🏛️ Indien →
600.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 657.40 657.85 640.00 657.85 0.0M
2021-12-30 626.55 626.55 566.95 626.55 0.2M
2021-12-29 596.75 596.75 596.75 596.75 0.0M
2021-12-28 568.35 568.35 568.35 568.35 0.0M
2021-12-27 541.30 541.30 521.25 541.30 0.1M
2021-12-24 515.55 515.55 515.55 515.55 0.0M
2021-12-23 491.00 491.00 491.00 491.00 0.0M
2021-12-22 467.65 467.65 467.65 467.65 0.0M
2021-12-21 445.40 445.40 432.70 445.40 0.0M
2021-12-20 420.00 424.20 383.80 424.20 0.2M
2021-12-17 404.00 404.00 365.60 404.00 0.2M
2021-12-16 384.00 384.80 373.85 384.80 0.2M
2021-12-15 366.50 366.50 366.50 366.50 0.0M
2021-12-14 349.05 349.05 349.05 349.05 0.0M
2021-12-13 332.45 332.45 332.45 332.45 0.0M
2021-12-10 316.65 316.65 316.65 316.65 0.0M
2021-12-09 301.60 301.60 301.60 301.60 0.0M
2021-12-08 287.25 287.25 287.25 287.25 0.0M
2021-12-07 273.60 273.60 268.45 273.60 0.1M
2021-12-06 260.60 260.60 235.80 260.60 0.3M
2021-12-03 248.20 248.20 248.20 248.20 0.0M
2021-12-02 236.40 236.40 236.40 236.40 0.0M
2021-12-01 225.15 225.15 225.15 225.15 0.0M
2021-11-30 213.00 214.45 206.00 214.45 0.1M
2021-11-29 204.25 204.25 197.00 204.25 0.3M
2021-11-26 194.55 194.55 194.55 194.55 0.1M
2021-11-25 185.30 185.30 185.30 185.30 0.0M
2021-11-24 176.50 176.50 176.50 176.50 0.0M
2021-11-23 168.10 168.10 168.10 168.10 0.0M
2021-11-22 160.10 160.10 155.55 160.10 0.1M
2021-11-18 153.10 153.10 139.15 152.50 0.1M
2021-11-17 145.60 145.85 142.05 145.85 0.1M
2021-11-16 126.00 138.95 125.75 138.95 0.1M
2021-11-15 146.25 146.25 132.35 132.35 0.4M
2021-11-12 139.30 139.30 139.30 139.30 0.0M
2021-11-11 132.70 132.70 132.70 132.70 0.0M
2021-11-10 126.40 126.40 126.40 126.40 0.0M
2021-11-09 120.40 120.40 120.40 120.40 0.0M
2021-11-08 114.70 114.70 114.70 114.70 0.0M
2021-11-04 109.25 109.25 109.25 109.25 0.0M
2021-11-03 102.45 104.05 102.00 104.05 0.0M
2021-11-02 99.00 100.45 98.25 99.10 0.1M
2021-11-01 92.30 95.70 91.30 95.70 0.0M
2021-10-29 90.95 92.10 83.40 91.15 0.1M
2021-10-28 87.75 87.75 85.00 87.75 0.0M
2021-10-27 83.60 83.60 83.60 83.60 0.0M
2021-10-26 79.50 79.65 75.90 79.65 0.0M
2021-10-25 82.80 82.80 75.80 75.90 0.0M
2021-10-22 82.95 84.00 78.35 79.75 0.0M
2021-10-21 82.15 84.90 81.75 81.75 0.0M
2021-10-20 94.55 94.55 86.05 86.05 0.1M
2021-10-19 94.55 94.55 88.20 90.55 0.2M
2021-10-18 90.05 90.05 88.10 90.05 0.1M
2021-10-14 85.80 85.80 85.80 85.80 0.0M
2021-10-13 79.50 81.75 79.45 81.75 0.0M
2021-10-12 76.00 78.10 71.00 77.90 0.1M
2021-10-11 71.15 74.40 71.15 74.40 0.0M
2021-10-08 73.95 73.95 68.30 70.90 0.0M
2021-10-07 68.35 71.60 68.35 71.60 0.0M
2021-10-06 68.35 68.35 65.95 68.20 0.0M
2021-10-05 62.30 65.10 62.30 65.10 0.0M
2021-10-04 62.60 62.60 59.90 62.00 0.0M
2021-10-01 61.00 61.85 59.40 59.90 0.0M
2021-09-30 59.85 61.90 59.85 60.80 0.0M
2021-09-29 60.50 62.45 58.85 59.85 0.0M
2021-09-28 61.20 61.90 58.30 60.75 0.0M
2021-09-27 60.50 61.50 60.00 60.95 0.0M
2021-09-24 62.40 62.40 59.30 60.50 0.0M
2021-09-23 60.00 60.50 58.30 60.05 0.0M
2021-09-22 58.50 60.30 57.25 58.45 0.0M
2021-09-21 56.10 60.80 56.10 58.70 0.0M
2021-09-20 62.95 62.95 58.50 58.60 0.0M
2021-09-17 61.10 63.75 60.10 61.55 0.0M
2021-09-16 58.20 61.10 56.65 61.10 0.0M
2021-09-15 58.00 59.00 56.10 58.20 0.0M
2021-09-14 57.85 59.00 56.10 57.10 0.0M
2021-09-13 55.25 58.00 55.10 56.70 0.0M
2021-09-09 57.00 57.50 54.50 55.75 0.0M
2021-09-08 56.55 56.55 55.00 55.30 0.0M
2021-09-07 57.30 57.30 55.30 56.55 0.0M
2021-09-06 56.05 57.95 54.05 55.50 0.0M
2021-09-03 58.20 58.20 54.00 56.05 0.0M
2021-09-02 56.00 56.90 54.00 55.60 0.0M
2021-09-01 56.00 56.00 53.00 55.40 0.0M
2021-08-31 56.45 56.45 53.00 54.25 0.0M
2021-08-30 53.95 56.45 52.70 54.25 0.0M
2021-08-27 56.90 56.90 52.55 53.95 0.0M
2021-08-26 57.00 57.00 54.50 55.30 0.0M
2021-08-25 55.45 55.55 53.50 55.55 0.0M
2021-08-24 51.50 52.95 47.95 52.95 0.0M
2021-08-23 50.60 52.05 50.45 50.45 0.0M
2021-08-20 54.00 54.95 52.00 53.10 0.0M
2021-08-18 56.80 57.50 54.00 54.00 0.0M
2021-08-17 59.95 59.95 55.85 56.80 0.0M
2021-08-16 59.20 60.00 56.00 58.75 0.0M
2021-08-13 60.95 60.95 56.55 58.00 0.0M
2021-08-12 58.85 60.80 58.80 59.40 0.0M
2021-08-11 59.00 59.00 55.30 58.85 0.0M
2021-08-10 63.60 63.60 57.90 58.15 0.0M
2021-08-09 65.00 65.90 60.80 60.90 0.0M
2021-08-06 63.90 65.50 61.80 64.00 0.0M
2021-08-05 66.45 66.45 61.90 63.90 0.0M
2021-08-04 67.70 67.70 64.50 65.15 0.0M
2021-08-03 63.80 64.50 62.20 64.50 0.0M
2021-08-02 60.95 61.85 59.10 61.45 0.0M
2021-07-30 61.45 62.45 57.60 58.95 0.0M
2021-07-29 62.60 62.60 59.50 60.15 0.0M
2021-07-28 65.00 65.00 60.70 62.60 0.0M
2021-07-27 67.85 67.85 63.85 63.85 0.0M
2021-07-26 71.00 71.00 65.10 67.20 0.0M
2021-07-23 69.45 70.00 66.50 68.50 0.0M
2021-07-22 66.50 67.25 63.40 66.70 0.0M
2021-07-20 65.50 67.95 63.05 64.05 0.0M
2021-07-19 68.20 68.45 66.00 66.35 0.0M
2021-07-16 67.90 69.50 65.15 67.65 0.0M
2021-07-15 67.00 70.00 65.70 67.90 0.0M
2021-07-14 70.60 70.60 66.05 67.55 0.0M
2021-07-13 70.50 73.50 66.55 68.60 0.0M
2021-07-12 71.90 71.90 68.15 70.05 0.0M
2021-07-09 74.00 74.00 70.00 71.70 0.0M
2021-07-08 65.20 72.00 65.20 71.80 0.1M
2021-07-07 68.60 68.60 68.60 68.60 0.0M
2021-07-06 72.20 72.20 72.20 72.20 0.0M
2021-07-05 79.90 79.90 75.95 75.95 0.0M
2021-07-02 82.00 82.30 78.10 79.90 0.0M
2021-07-01 79.00 80.00 75.10 79.35 0.0M
2021-06-30 73.10 76.75 72.20 76.75 0.1M
2021-06-29 72.40 73.10 70.85 73.10 0.1M
2021-06-28 69.40 69.90 67.05 69.65 0.1M
2021-06-25 68.65 68.65 62.60 66.60 0.2M
2021-06-24 65.40 65.40 65.40 65.40 0.0M
2021-06-23 62.30 62.30 62.30 62.30 0.0M
2021-06-22 59.35 59.35 59.35 59.35 0.0M
2021-06-21 55.50 58.40 53.10 56.55 0.0M
2021-06-18 58.95 59.35 55.45 55.85 0.0M
2021-06-17 60.90 62.20 57.80 58.35 0.1M
2021-06-16 54.60 59.30 54.00 59.25 0.1M
2021-06-15 50.00 54.65 45.60 53.95 0.1M
2021-06-14 47.30 50.50 45.10 49.70 0.1M
2021-06-11 47.80 47.80 45.70 46.25 0.0M
2021-06-10 45.05 47.65 44.75 45.95 0.0M
2021-06-09 48.10 48.10 44.10 44.95 0.0M
2021-06-08 47.90 49.95 47.35 47.85 0.1M
2021-06-07 43.00 46.20 43.00 46.20 0.0M
2021-06-04 41.95 42.00 41.40 42.00 0.0M
2021-06-03 39.90 40.00 38.20 40.00 0.0M
2021-06-02 38.80 39.25 37.80 38.10 0.0M
2021-06-01 39.85 40.00 38.30 38.45 0.0M
2021-05-31 39.95 39.95 38.15 38.70 0.0M
2021-05-28 39.00 39.50 37.00 38.15 0.0M
2021-05-27 39.50 39.50 38.20 38.60 0.0M
2021-05-26 40.00 40.00 37.05 38.40 0.0M
2021-05-25 38.80 40.00 37.10 38.60 0.0M
2021-05-24 38.00 39.95 38.00 38.70 0.0M
2021-05-21 39.40 39.40 38.20 38.75 0.0M
2021-05-20 39.50 39.50 36.75 38.45 0.0M
2021-05-19 38.50 38.90 37.50 37.65 0.0M
2021-05-18 37.10 39.75 37.10 38.35 0.1M
2021-05-17 40.00 40.00 37.00 38.25 0.0M
2021-05-14 41.40 41.40 37.50 38.10 0.0M
2021-05-12 39.40 39.45 39.40 39.45 0.0M
2021-05-11 36.45 37.60 36.45 37.60 0.0M
2021-05-10 33.50 35.85 32.90 35.85 0.0M
2021-05-07 32.80 34.40 32.40 34.15 0.0M
2021-05-06 33.90 33.90 32.15 32.80 0.0M
2021-05-05 31.45 33.40 31.35 32.90 0.0M
2021-05-04 33.35 33.95 32.25 32.65 0.0M
2021-05-03 32.25 33.40 31.80 33.35 0.0M
2021-04-30 32.80 32.80 31.45 31.85 0.0M
2021-04-29 32.30 33.20 32.25 32.60 0.0M
2021-04-28 33.50 33.90 33.00 33.20 0.0M
2021-04-27 34.80 34.80 33.05 33.50 0.0M
2021-04-26 33.80 33.80 32.50 33.80 0.0M
2021-04-23 33.40 33.40 32.05 32.20 0.0M
2021-04-22 32.15 33.55 31.10 32.10 0.0M
2021-04-20 30.65 32.15 30.65 32.15 0.0M
2021-04-19 32.80 32.80 30.50 31.65 0.0M
2021-04-16 31.85 32.50 30.65 32.10 0.0M
2021-04-15 32.30 32.30 31.30 31.95 0.0M
2021-04-13 33.75 33.75 32.00 32.65 0.0M
2021-04-12 34.85 34.85 32.45 32.50 0.0M
2021-04-09 34.80 34.80 33.65 34.15 0.0M
2021-04-08 34.40 34.45 34.00 34.00 0.0M
2021-04-07 34.50 34.50 33.20 34.25 0.0M
2021-04-06 34.70 34.70 33.45 33.70 0.0M
2021-04-05 34.95 34.95 33.60 33.95 0.0M
2021-04-01 33.00 34.50 33.00 34.30 0.0M
2021-03-31 32.50 33.40 31.10 33.40 0.0M
2021-03-30 32.60 32.85 30.25 32.50 0.0M
2021-03-26 31.85 33.45 31.00 31.30 0.0M
2021-03-25 33.40 34.00 32.40 32.50 0.0M
2021-03-24 34.75 35.35 33.70 34.10 0.0M
2021-03-23 36.15 36.15 33.55 34.75 0.0M
2021-03-22 35.50 36.50 35.00 35.25 0.0M
2021-03-19 33.05 35.60 33.05 34.85 0.0M
2021-03-18 36.50 37.50 34.70 34.70 0.0M
2021-03-17 37.75 38.30 36.50 36.50 0.0M
2021-03-16 38.00 38.65 36.90 37.85 0.0M
2021-03-15 36.15 38.35 36.15 37.80 0.0M
2021-03-12 37.90 38.25 35.65 37.50 0.0M
2021-03-10 37.30 37.30 36.00 36.50 0.0M
2021-03-09 37.65 38.20 36.60 37.30 0.0M
2021-03-08 39.00 39.00 37.50 37.65 0.0M
2021-03-05 39.65 39.65 38.20 39.00 0.0M
2021-03-04 38.00 39.50 37.75 39.05 0.0M
2021-03-03 38.50 39.85 38.05 38.25 0.0M
2021-03-02 38.10 38.10 37.40 38.10 0.0M
2021-03-01 38.00 38.00 37.10 37.65 0.0M
2021-02-26 37.75 37.75 37.00 37.20 0.0M
2021-02-25 37.80 37.90 36.75 37.45 0.0M
2021-02-24 37.95 38.70 36.60 37.50 0.0M
2021-02-23 37.90 38.50 37.00 37.50 0.0M
2021-02-22 39.50 39.50 37.55 37.95 0.0M
2021-02-19 42.40 42.40 39.45 39.45 0.0M
2021-02-18 41.05 41.80 40.40 41.50 0.0M
2021-02-17 43.50 43.50 41.00 41.55 0.0M
2021-02-16 44.50 44.50 42.80 43.00 0.0M
2021-02-15 45.50 45.50 43.05 44.00 0.0M
2021-02-12 44.95 44.95 42.75 43.60 0.0M
2021-02-11 46.30 46.30 43.10 44.75 0.0M
2021-02-10 46.30 48.65 44.50 44.90 0.0M
2021-02-09 46.35 46.35 44.00 46.35 0.0M
2021-02-08 44.15 44.15 42.05 44.15 0.0M
2021-02-05 40.45 42.05 40.05 42.05 0.0M
2021-02-04 38.00 40.15 38.00 40.05 0.0M
2021-02-03 38.00 39.20 36.80 38.75 0.0M
2021-02-02 37.35 38.05 34.55 37.35 0.0M
2021-02-01 36.80 37.90 35.45 36.25 0.0M
2021-01-29 35.50 36.80 33.60 36.10 0.0M
2021-01-28 34.45 35.05 33.05 35.05 0.0M
2021-01-27 35.15 35.15 33.40 33.40 0.0M
2021-01-25 38.30 38.30 35.15 35.15 0.0M
2021-01-22 37.30 38.35 36.40 36.95 0.0M
2021-01-21 38.05 40.05 36.70 38.05 0.0M
2021-01-20 41.95 41.95 38.05 38.15 0.0M
2021-01-19 40.85 40.85 37.50 40.05 0.1M
2021-01-18 38.95 38.95 38.95 38.95 0.0M
2021-01-15 37.10 37.10 37.10 37.10 0.0M
2021-01-14 35.35 35.35 35.35 35.35 0.0M
2021-01-13 33.70 33.70 33.45 33.70 0.0M
2021-01-12 30.70 32.10 30.70 32.10 0.0M
2021-01-11 30.55 30.60 29.35 30.60 0.0M
2021-01-08 28.90 29.80 28.00 29.15 0.0M
2021-01-07 27.35 28.60 27.35 28.50 0.0M
2021-01-06 27.45 28.10 27.25 27.25 0.0M
2021-01-05 28.20 28.20 27.20 27.45 0.0M
2021-01-04 27.10 28.00 27.05 28.00 0.0M
2021-01-01 26.00 26.80 25.70 26.70 0.0M