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
2025-09-26 542.70 654.65 526.90 600.75 6.8M
2025-09-25 567.90 570.50 541.60 546.00 0.1M
2025-09-24 558.95 597.85 540.10 567.90 0.5M
2025-09-23 496.75 578.00 492.85 562.20 1.2M
2025-09-22 497.90 505.00 487.60 492.30 0.0M
2025-09-19 496.00 500.65 494.20 498.90 0.0M
2025-09-18 505.90 513.00 493.10 496.00 0.0M
2025-09-17 505.00 513.00 501.10 503.75 0.0M
2025-09-16 506.45 515.00 500.00 503.95 0.0M
2025-09-15 489.00 515.70 488.60 505.45 0.1M
2025-09-12 483.00 489.65 482.65 483.95 0.0M
2025-09-11 485.00 491.40 481.75 483.75 0.0M
2025-09-10 479.95 492.90 479.95 485.65 0.0M
2025-09-09 483.90 489.90 478.25 479.85 0.0M
2025-09-08 490.35 495.00 480.00 483.85 0.0M
2025-09-05 482.70 490.40 482.70 485.50 0.0M
2025-09-04 499.90 499.90 480.00 482.75 0.0M
2025-09-03 489.30 495.25 487.75 492.70 0.0M
2025-09-02 484.40 495.05 484.05 489.30 0.0M
2025-09-01 478.55 490.80 478.55 484.40 0.0M
2025-08-29 492.35 492.35 481.05 482.00 0.0M
2025-08-28 485.85 495.55 477.60 490.25 0.0M
2025-08-26 496.95 496.95 483.70 485.85 0.0M
2025-08-25 488.25 502.55 488.25 497.35 0.0M
2025-08-22 499.60 499.60 490.00 493.20 0.0M
2025-08-21 497.55 502.00 497.50 500.10 0.0M
2025-08-20 506.75 509.45 495.05 497.55 0.0M
2025-08-19 477.15 514.00 474.75 506.85 0.1M
2025-08-18 478.25 481.55 472.25 476.35 0.0M
2025-08-14 471.65 479.05 470.00 476.80 0.0M
2025-08-13 471.70 475.25 468.00 471.30 0.0M
2025-08-12 462.40 475.40 462.25 471.25 0.0M
2025-08-11 458.00 465.95 454.20 462.85 0.0M
2025-08-08 479.70 479.70 454.00 457.20 0.0M
2025-08-07 468.15 475.15 460.60 471.05 0.0M
2025-08-06 484.00 488.40 468.00 470.80 0.0M
2025-08-05 489.85 491.05 483.30 484.20 0.0M
2025-08-04 482.00 493.95 478.60 489.05 0.0M
2025-08-01 490.00 497.40 477.50 481.00 0.0M
2025-07-31 494.70 497.70 477.20 489.75 0.0M
2025-07-30 515.00 515.00 497.10 499.05 0.0M
2025-07-29 499.00 518.20 499.00 514.10 0.1M
2025-07-28 551.15 556.95 496.80 500.60 0.2M
2025-07-25 551.05 564.95 543.00 551.15 0.1M
2025-07-24 598.70 604.00 575.00 582.70 0.0M
2025-07-23 591.85 605.00 585.45 592.70 0.1M
2025-07-22 591.65 603.65 588.15 591.70 0.0M
2025-07-21 581.70 609.70 574.60 596.80 0.2M
2025-07-18 588.25 594.95 580.45 584.10 0.0M
2025-07-17 590.45 594.65 585.70 588.25 0.0M
2025-07-16 585.00 598.00 580.00 588.90 0.1M
2025-07-15 583.40 587.05 577.40 580.35 0.0M
2025-07-14 575.00 593.45 568.35 582.40 0.1M
2025-07-11 587.25 593.00 572.55 575.55 0.1M
2025-07-10 581.40 601.60 580.30 587.25 0.1M
2025-07-09 583.35 588.75 577.05 580.50 0.0M
2025-07-08 598.00 601.85 577.10 583.35 0.1M
2025-07-07 605.90 611.40 590.10 594.15 0.1M
2025-07-04 629.95 631.45 603.10 606.05 0.1M
2025-07-03 576.85 642.00 573.60 627.90 1.4M
2025-07-02 577.00 577.00 565.10 570.70 0.0M
2025-07-01 580.80 596.85 565.25 572.65 0.1M
2025-06-30 576.00 579.95 571.05 575.20 0.0M
2025-06-27 589.70 592.05 570.15 571.90 0.1M
2025-06-26 589.80 594.05 577.05 584.30 0.0M
2025-06-25 581.00 590.00 573.30 585.50 0.1M
2025-06-24 599.00 614.00 573.10 579.90 0.2M
2025-06-23 569.60 603.45 560.25 590.55 0.3M
2025-06-20 569.90 582.85 566.75 569.85 0.1M
2025-06-19 560.20 597.90 559.00 573.60 0.3M
2025-06-18 557.00 573.40 553.00 557.75 0.0M
2025-06-17 572.45 581.95 555.55 559.55 0.1M
2025-06-16 580.65 588.55 555.50 572.45 0.1M
2025-06-13 545.55 594.70 545.55 580.60 0.2M
2025-06-12 589.45 589.45 554.90 567.30 0.1M
2025-06-11 575.00 614.80 574.00 595.45 0.7M
2025-06-10 510.50 584.50 507.60 572.95 1.6M
2025-06-09 504.15 525.00 504.15 508.30 0.1M
2025-06-06 478.10 511.30 478.10 506.45 0.1M
2025-06-05 490.00 494.65 477.85 480.70 0.0M
2025-06-04 484.90 492.00 481.55 490.00 0.0M
2025-06-03 485.00 494.45 480.55 483.20 0.0M
2025-06-02 484.00 493.00 479.00 484.00 0.0M
2025-05-30 486.80 494.90 482.00 484.75 0.0M
2025-05-29 488.30 493.15 483.10 485.80 0.0M
2025-05-28 492.40 499.60 488.10 490.75 0.0M
2025-05-27 500.50 502.80 490.05 491.10 0.0M
2025-05-26 498.50 502.00 495.05 499.50 0.0M
2025-05-23 494.45 500.90 488.60 497.15 0.0M
2025-05-22 494.00 504.80 491.00 494.45 0.0M
2025-05-21 492.50 501.95 487.55 496.40 0.0M
2025-05-20 500.00 511.30 490.05 491.50 0.0M
2025-05-19 502.90 516.70 502.90 504.20 0.0M
2025-05-16 505.00 511.00 500.00 502.90 0.0M
2025-05-15 500.95 514.95 499.00 504.60 0.0M
2025-05-14 489.90 503.70 489.60 499.90 0.0M
2025-05-13 482.40 494.00 477.60 488.50 0.0M
2025-05-12 468.00 486.80 468.00 482.40 0.0M
2025-05-09 455.00 462.30 437.55 458.05 0.0M
2025-05-08 460.00 477.00 460.00 464.30 0.0M
2025-05-07 460.00 466.80 454.00 463.50 0.0M
2025-05-06 472.00 480.05 461.25 465.25 0.0M
2025-05-05 478.00 483.45 473.95 478.95 0.0M
2025-05-02 480.70 483.70 472.05 473.35 0.0M
2025-04-30 489.95 496.20 474.40 480.80 0.0M
2025-04-29 497.50 507.50 485.00 487.20 0.0M
2025-04-28 515.00 519.75 495.00 497.50 0.0M
2025-04-25 510.80 545.00 468.25 526.00 0.1M
2025-04-24 511.00 523.85 505.00 510.80 0.0M
2025-04-23 512.50 527.00 508.05 510.85 0.1M
2025-04-22 501.50 529.45 491.55 509.90 0.1M
2025-04-21 498.85 504.00 483.55 499.40 0.0M
2025-04-17 491.00 498.00 484.10 492.40 0.0M
2025-04-16 490.60 503.95 482.10 489.10 0.0M
2025-04-15 478.70 495.35 474.30 485.10 0.0M
2025-04-11 456.00 479.00 456.00 469.30 0.0M
2025-04-09 466.90 466.90 438.00 441.60 0.0M
2025-04-08 437.65 467.00 434.55 457.75 0.0M
2025-04-07 395.50 468.00 395.50 431.20 0.1M
2025-04-04 500.45 501.95 462.00 469.30 0.0M
2025-04-03 496.50 504.90 485.90 500.45 0.0M
2025-04-02 499.45 499.45 478.30 495.10 0.0M
2025-04-01 473.45 499.00 473.00 492.05 0.0M
2025-03-28 489.00 506.65 468.20 472.85 0.0M
2025-03-27 488.60 500.45 485.10 489.80 0.0M
2025-03-26 506.95 519.90 487.00 488.60 0.0M
2025-03-25 526.95 538.40 498.20 505.10 0.0M
2025-03-24 514.65 539.45 514.65 524.60 0.0M
2025-03-21 497.70 524.00 497.70 513.90 0.1M
2025-03-20 495.05 514.25 492.00 493.95 0.0M
2025-03-19 467.50 505.70 467.35 493.20 0.1M
2025-03-18 456.65 478.80 456.65 468.70 0.0M
2025-03-17 447.00 462.85 447.00 452.95 0.0M
2025-03-13 458.10 460.90 442.00 446.90 0.0M
2025-03-12 467.00 477.70 456.00 459.80 0.0M
2025-03-11 477.00 477.90 460.00 471.95 0.0M
2025-03-10 506.00 509.20 471.60 477.95 0.0M
2025-03-07 511.00 523.45 503.05 507.95 0.0M
2025-03-06 515.05 530.95 506.55 510.95 0.0M
2025-03-05 481.00 524.00 468.00 511.95 0.1M
2025-03-04 440.05 524.40 428.00 485.55 0.2M
2025-03-03 470.20 473.95 433.40 447.85 0.0M
2025-02-28 457.00 481.70 445.10 472.10 0.1M
2025-02-27 475.00 478.95 455.00 458.75 0.0M
2025-02-25 478.00 503.05 470.40 474.05 0.0M
2025-02-24 511.10 511.10 476.50 480.85 0.1M
2025-02-21 466.60 535.95 466.60 516.20 0.2M
2025-02-20 438.95 475.00 435.00 468.95 0.0M
2025-02-19 437.00 495.10 431.00 436.70 0.1M
2025-02-18 447.60 454.95 428.10 437.70 0.0M
2025-02-17 469.35 481.95 445.75 453.60 0.0M
2025-02-14 497.00 497.00 465.00 467.95 0.0M
2025-02-13 509.00 518.00 495.00 497.00 0.0M
2025-02-12 505.55 515.45 470.55 512.45 0.0M
2025-02-11 512.00 515.45 488.80 502.30 0.0M
2025-02-10 532.75 532.75 515.00 517.05 0.0M
2025-02-07 549.75 549.75 527.00 533.10 0.0M
2025-02-06 552.60 560.45 537.55 541.65 0.0M
2025-02-05 540.80 562.40 540.80 548.50 0.0M
2025-02-04 548.00 565.00 530.15 538.50 0.0M
2025-02-03 565.15 565.15 535.15 538.10 0.0M
2025-02-01 571.65 571.65 547.10 565.15 0.0M
2025-01-31 540.15 559.60 536.25 553.00 0.0M
2025-01-30 543.30 556.90 533.15 540.15 0.0M
2025-01-29 533.00 560.00 522.55 543.30 0.0M
2025-01-28 569.95 579.90 500.75 520.00 0.0M
2025-01-27 608.00 608.05 555.00 558.75 0.0M
2025-01-24 623.80 636.00 612.80 617.25 0.0M
2025-01-23 620.65 630.00 612.75 617.60 0.0M
2025-01-22 636.20 636.20 612.20 620.65 0.0M
2025-01-21 640.55 648.00 632.05 635.65 0.0M
2025-01-20 647.00 649.55 633.00 637.35 0.0M
2025-01-17 659.00 663.00 632.60 637.45 0.0M
2025-01-16 648.10 659.90 640.55 650.40 0.0M
2025-01-15 634.00 674.00 621.95 638.50 0.0M
2025-01-14 597.70 632.65 597.70 624.40 0.0M
2025-01-13 617.90 617.90 585.10 594.40 0.0M
2025-01-10 628.35 659.95 615.15 618.80 0.0M
2025-01-09 642.35 651.30 622.35 628.35 0.0M
2025-01-08 648.55 651.30 635.10 642.35 0.0M
2025-01-07 647.05 658.80 643.35 647.25 0.0M
2025-01-06 680.40 680.75 636.10 648.35 0.0M
2025-01-03 676.00 690.00 670.35 678.35 0.0M
2025-01-02 661.00 678.25 661.00 670.15 0.0M
2025-01-01 654.80 668.90 654.80 664.65 0.0M