Asit C Mehta Financial Services Ltd (ASIT)

ASIT
🏛️ Indien →
141.75
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
2021-12-31 230.00 241.00 224.00 237.95 0.0M
2021-12-30 248.00 248.00 229.00 230.00 0.0M
2021-12-29 238.60 245.00 233.70 240.00 0.0M
2021-12-28 240.00 248.85 240.00 246.00 0.0M
2021-12-27 258.90 258.90 235.35 240.75 0.0M
2021-12-24 248.35 248.35 235.20 247.70 0.0M
2021-12-23 232.95 236.80 232.95 236.55 0.0M
2021-12-22 211.15 226.70 205.20 225.55 0.0M
2021-12-21 204.25 223.50 204.25 215.95 0.0M
2021-12-20 210.90 232.95 210.90 214.95 0.0M
2021-12-17 222.00 222.00 221.95 221.95 0.0M
2021-12-16 233.65 233.65 233.60 233.60 0.0M
2021-12-15 245.95 246.05 245.85 245.85 0.0M
2021-12-14 253.00 260.80 252.95 258.75 0.0M
2021-12-13 266.25 274.25 266.25 266.25 0.0M
2021-12-10 299.95 299.95 280.25 280.25 0.0M
2021-12-09 295.00 299.50 280.00 295.00 0.0M
2021-12-08 296.50 296.50 273.65 293.70 0.0M
2021-12-07 282.50 282.50 280.00 282.50 0.0M
2021-12-06 267.80 269.05 253.20 269.05 0.0M
2021-12-03 249.95 257.70 235.20 256.25 0.0M
2021-12-02 235.00 245.55 228.00 245.45 0.0M
2021-12-01 224.50 236.00 221.65 233.90 0.0M
2021-11-30 226.05 233.95 226.05 232.10 0.0M
2021-11-29 235.00 235.00 228.70 233.85 0.0M
2021-11-26 232.00 240.00 228.20 239.75 0.0M
2021-11-25 231.75 238.60 216.60 238.25 0.0M
2021-11-24 227.30 233.90 211.70 227.25 0.0M
2021-11-23 234.00 234.00 217.05 222.80 0.0M
2021-11-22 234.90 237.30 215.00 227.50 0.0M
2021-11-18 222.95 226.00 205.40 226.00 0.0M
2021-11-17 203.70 218.00 202.50 215.25 0.0M
2021-11-16 198.00 208.85 194.30 207.85 0.0M
2021-11-15 199.00 199.50 182.25 198.95 0.0M
2021-11-12 173.40 190.00 172.80 190.00 0.0M
2021-11-11 186.00 186.00 177.00 181.85 0.0M
2021-11-10 180.25 189.80 179.55 186.20 0.0M
2021-11-09 192.95 193.90 176.10 189.00 0.0M
2021-11-08 191.95 192.60 174.95 185.35 0.0M
2021-11-04 184.95 184.95 180.95 183.45 0.0M
2021-11-03 175.35 180.00 163.30 177.40 0.0M
2021-11-02 171.90 171.90 165.00 171.85 0.0M
2021-11-01 164.50 164.50 148.90 163.75 0.0M
2021-10-29 156.50 156.75 154.90 156.70 0.0M
2021-10-28 151.85 151.85 138.20 149.30 0.0M
2021-10-27 142.55 145.30 132.05 144.65 0.0M
2021-10-26 138.00 138.40 133.50 138.40 0.0M
2021-10-25 135.95 135.95 125.10 131.85 0.0M
2021-10-22 129.00 129.55 120.00 129.50 0.0M
2021-10-21 123.40 123.40 115.00 123.40 0.0M
2021-10-20 112.00 117.60 110.00 117.55 0.0M
2021-10-19 112.00 112.00 110.00 112.00 0.0M
2021-10-18 107.80 107.80 107.00 107.00 0.0M
2021-10-14 102.70 102.70 102.70 102.70 0.0M
2021-10-13 97.85 97.85 97.85 97.85 0.0M
2021-10-12 92.50 93.20 92.50 93.20 0.0M
2021-10-11 86.30 88.80 86.30 88.80 0.0M
2021-10-08 80.00 84.60 80.00 84.60 0.0M
2021-10-07 80.35 80.60 80.35 80.60 0.0M
2021-10-06 77.00 77.00 77.00 77.00 0.0M
2021-10-01 77.80 84.00 77.70 77.80 0.0M
2021-09-30 80.50 80.60 80.50 80.50 0.0M
2021-09-29 84.55 84.55 84.55 84.55 0.0M
2021-09-28 93.00 97.50 89.00 89.00 0.0M
2021-09-27 89.40 93.95 89.40 93.65 0.0M
2021-09-24 85.50 89.50 85.50 89.50 0.0M
2021-09-23 93.00 95.90 87.30 90.00 0.0M
2021-09-22 86.90 96.00 86.90 91.85 0.0M
2021-09-21 91.45 91.45 91.45 91.45 0.0M
2021-09-20 87.50 89.00 80.75 88.75 0.0M
2021-09-17 76.95 85.00 76.95 85.00 0.0M
2021-09-16 80.00 83.70 79.75 81.00 0.0M
2021-09-15 79.75 79.75 79.75 79.75 0.0M
2021-09-13 84.75 84.75 76.80 83.90 0.0M
2021-09-09 81.00 81.00 80.75 80.75 0.0M
2021-09-07 80.75 85.00 80.75 85.00 0.0M
2021-09-06 85.05 85.05 80.90 85.00 0.0M
2021-09-03 77.10 85.00 77.10 85.00 0.0M
2021-09-02 81.00 81.00 81.00 81.00 0.0M
2021-09-01 80.00 85.00 79.45 85.00 0.0M
2021-08-30 84.00 84.00 83.60 83.60 0.0M
2021-08-27 80.10 88.00 80.10 88.00 0.0M
2021-08-25 84.15 84.15 84.15 84.15 0.0M
2021-08-23 88.50 88.50 88.50 88.50 0.0M
2021-08-20 90.00 90.00 84.30 84.30 0.0M
2021-08-18 83.30 90.00 83.30 88.70 0.0M
2021-08-17 87.50 87.50 87.50 87.50 0.0M
2021-08-16 91.00 91.00 87.50 87.55 0.0M
2021-08-13 91.00 91.00 87.20 90.15 0.0M
2021-08-12 91.00 91.00 91.00 91.00 0.0M
2021-08-11 92.10 92.10 85.85 89.00 0.0M
2021-08-10 92.50 92.50 87.70 90.35 0.0M
2021-08-09 90.00 92.40 83.60 92.30 0.1M
2021-08-06 85.00 88.00 85.00 88.00 0.0M
2021-08-05 88.00 92.70 88.00 88.80 0.0M
2021-08-04 94.50 94.50 87.00 90.00 0.0M
2021-08-03 89.95 92.40 89.90 90.00 0.1M
2021-08-02 84.40 88.00 84.40 88.00 0.0M
2021-07-30 77.50 84.40 77.50 84.10 0.0M
2021-07-28 83.70 83.70 77.50 81.40 0.0M
2021-07-27 81.00 81.00 77.65 80.40 0.0M
2021-07-26 79.00 81.00 79.00 80.55 0.0M
2021-07-23 71.80 79.00 71.80 77.90 0.0M
2021-07-22 77.20 77.25 71.10 75.55 0.0M
2021-07-20 67.45 74.00 67.45 74.00 0.0M
2021-07-19 71.10 71.10 70.90 70.95 0.0M
2021-07-16 75.00 75.00 71.30 74.60 0.0M
2021-07-15 71.60 78.70 71.30 75.05 0.0M
2021-07-14 75.05 81.90 75.05 75.05 0.0M
2021-07-13 79.00 79.00 79.00 79.00 0.0M
2021-07-09 83.00 83.00 83.00 83.00 0.0M
2021-07-07 87.25 87.25 87.25 87.25 0.0M
2021-07-06 88.00 91.90 88.00 91.80 0.0M
2021-07-02 88.00 88.00 88.00 88.00 0.0M
2021-07-01 87.00 87.00 87.00 87.00 0.0M
2021-06-29 86.00 86.00 86.00 86.00 0.0M
2021-06-28 77.00 85.05 77.00 84.95 0.0M
2021-06-25 77.60 81.00 77.20 81.00 0.0M
2021-06-23 81.60 85.50 81.25 81.25 0.0M
2021-06-22 85.65 85.65 85.50 85.50 0.0M
2021-06-14 90.00 90.00 90.00 90.00 0.0M
2021-06-07 92.00 95.00 92.00 94.70 0.0M
2021-06-04 90.00 92.00 90.00 92.00 0.0M
2021-05-19 87.80 90.00 87.80 88.00 0.0M
2021-05-18 85.00 88.00 80.70 87.85 0.0M
2021-05-11 84.90 84.90 84.90 84.90 0.0M
2021-05-04 81.00 81.00 81.00 81.00 0.0M
2021-05-03 81.00 83.00 81.00 83.00 0.0M
2021-04-30 77.60 81.00 77.00 81.00 0.0M
2021-04-29 74.15 81.00 74.15 80.95 0.0M
2021-04-28 71.60 78.25 71.25 78.05 0.0M
2021-04-27 69.10 76.10 69.00 75.00 0.0M
2021-04-26 68.65 74.50 68.65 72.60 0.0M
2021-04-23 72.20 72.20 72.20 72.20 0.0M
2021-04-22 75.25 76.00 75.25 75.90 0.0M
2021-04-20 68.40 75.25 68.40 75.20 0.0M
2021-04-19 68.70 72.10 68.70 72.00 0.0M
2021-04-15 63.60 69.65 63.05 68.70 0.0M
2021-04-13 66.60 66.60 66.05 66.35 0.0M
2021-04-12 69.50 69.50 69.50 69.50 0.0M
2021-04-09 66.60 73.40 66.60 73.15 0.0M
2021-04-06 69.75 71.00 69.75 69.95 0.0M
2021-03-31 69.45 73.50 67.90 73.40 0.0M
2021-03-30 71.25 73.50 71.25 71.45 0.4M
2021-03-26 71.50 71.50 71.25 71.25 0.0M
2021-03-25 70.00 70.00 70.00 70.00 0.0M
2021-03-24 65.90 68.00 65.90 68.00 0.0M
2021-03-23 65.00 65.00 59.80 65.00 0.0M
2021-03-22 62.90 63.00 58.60 62.90 0.0M
2021-03-19 59.50 61.25 56.00 61.15 0.0M
2021-03-18 59.00 60.00 56.10 58.70 0.0M
2021-03-17 60.00 60.00 54.80 59.00 0.0M
2021-03-16 52.25 57.65 52.25 57.65 0.0M
2021-03-15 58.00 58.00 54.95 54.95 0.0M
2021-03-10 57.85 57.85 57.80 57.80 0.0M
2021-03-09 56.20 56.20 56.20 56.20 0.0M
2021-03-08 53.50 53.85 51.50 53.75 0.0M
2021-03-05 51.30 51.30 51.30 51.30 0.0M
2021-03-04 47.00 48.90 46.20 48.90 0.0M
2021-03-03 44.90 49.10 44.90 46.60 0.0M
2021-03-02 47.25 47.25 47.25 47.25 0.0M
2021-02-17 49.70 49.70 49.70 49.70 0.0M
2021-02-15 48.45 52.80 48.45 52.30 0.0M
2021-02-12 51.00 51.00 51.00 51.00 0.0M
2021-02-11 51.00 51.00 51.00 51.00 0.0M
2021-02-10 50.70 50.70 50.70 50.70 0.0M
2021-02-09 50.00 50.00 48.30 48.30 0.0M
2021-02-08 50.80 50.80 50.80 50.80 0.0M
2021-02-03 48.40 48.40 48.40 48.40 0.0M
2021-02-02 46.10 46.10 46.10 46.10 0.0M
2021-01-27 43.95 43.95 43.95 43.95 0.0M
2021-01-15 46.25 46.25 46.25 46.25 0.0M
2021-01-13 51.00 51.00 48.65 48.65 0.0M
2021-01-08 53.50 53.50 50.80 51.20 0.0M
2021-01-07 51.00 53.50 51.00 53.45 0.0M
2021-01-06 50.00 51.00 47.60 51.00 0.0M
2021-01-04 50.00 50.00 50.00 50.00 0.0M
2021-01-01 51.55 51.55 50.00 50.00 0.0M