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
2022-12-30 106.50 111.74 104.44 104.87 0.0M
2022-12-29 96.36 106.50 96.36 106.50 0.0M
2022-12-28 104.69 104.69 101.43 101.43 0.0M
2022-12-27 103.58 103.58 99.71 99.71 0.0M
2022-12-26 98.85 103.83 98.85 103.58 0.0M
2022-12-23 102.29 102.29 102.29 102.29 0.0M
2022-12-22 107.70 107.70 107.66 107.66 0.0M
2022-12-21 109.42 115.18 109.42 113.29 0.0M
2022-12-20 110.02 115.18 110.02 115.18 0.0M
2022-12-19 118.27 118.27 107.66 115.18 0.0M
2022-12-16 112.64 122.36 112.64 112.64 0.0M
2022-12-15 113.50 118.62 111.83 117.63 0.0M
2022-12-14 114.75 122.53 113.46 117.20 0.0M
2022-12-13 111.74 122.66 111.74 118.62 0.0M
2022-12-12 119.48 123.56 113.50 116.90 0.0M
2022-12-09 121.33 121.33 119.48 119.48 0.0M
2022-12-08 127.13 127.17 119.48 121.33 0.0M
2022-12-07 120.08 127.99 120.08 124.72 0.0M
2022-12-06 116.90 128.50 116.90 126.35 0.0M
2022-12-05 122.92 122.92 122.49 122.49 0.0M
2022-12-02 125.19 128.93 125.19 128.93 0.0M
2022-12-01 131.51 131.77 124.94 131.77 0.0M
2022-11-30 122.92 131.51 122.23 131.51 0.0M
2022-11-29 123.05 128.85 123.05 128.63 0.0M
2022-11-28 128.93 128.93 123.00 123.05 0.0M
2022-11-25 125.15 134.00 125.15 128.93 0.0M
2022-11-24 122.10 132.37 122.10 127.69 0.0M
2022-11-23 134.09 134.09 126.83 127.69 0.0M
2022-11-22 128.93 134.09 122.49 133.49 1.0M
2022-11-21 128.89 128.89 128.89 128.89 0.0M
2022-11-18 133.23 133.23 123.78 124.16 0.0M
2022-11-17 120.08 130.22 120.08 130.22 0.0M
2022-11-16 119.48 124.68 119.48 124.59 0.0M
2022-11-15 110.50 121.20 109.89 118.75 0.0M
2022-11-14 115.70 115.70 115.65 115.65 0.0M
2022-11-11 121.71 126.31 121.71 121.71 0.0M
2022-11-10 128.07 128.07 128.07 128.07 0.0M
2022-11-09 122.06 128.89 121.67 128.89 0.0M
2022-11-07 124.25 128.07 123.90 128.07 0.0M
2022-11-04 126.40 133.75 124.72 127.94 0.0M
2022-11-03 127.47 131.08 127.47 130.65 0.0M
2022-11-02 127.90 131.51 127.56 131.51 0.0M
2022-11-01 134.95 135.64 127.30 134.00 0.0M
2022-10-31 123.13 133.14 123.13 133.14 0.0M
2022-10-28 128.29 130.65 126.35 129.58 0.0M
2022-10-27 137.53 137.53 127.30 128.07 0.0M
2022-10-25 133.23 135.72 130.65 133.57 0.0M
2022-10-24 124.98 137.74 124.98 134.43 0.0M
2022-10-21 131.47 132.37 131.47 131.55 0.0M
2022-10-20 128.07 131.51 128.07 130.87 0.0M
2022-10-19 128.93 129.79 128.93 129.36 0.0M
2022-10-18 128.93 129.79 126.83 129.06 0.0M
2022-10-17 131.17 134.86 127.69 128.98 0.0M
2022-10-14 131.17 133.27 131.17 133.23 0.0M
2022-10-13 134.52 139.68 129.79 138.04 0.0M
2022-10-12 130.65 134.99 128.93 134.99 0.0M
2022-10-11 128.93 130.65 128.07 128.59 0.0M
2022-10-10 126.66 130.65 126.66 130.65 0.0M
2022-10-07 130.65 134.09 128.07 129.23 0.0M
2022-10-06 128.76 131.34 128.76 131.30 0.0M
2022-10-04 129.79 134.00 128.16 128.55 0.0M
2022-10-03 131.51 131.51 127.47 127.90 0.0M
2022-09-30 124.85 126.35 124.85 125.49 0.0M
2022-09-29 128.93 130.65 126.35 130.57 0.0M
2022-09-28 124.72 133.23 124.68 128.85 0.0M
2022-09-27 129.15 136.67 128.20 128.20 0.0M
2022-09-26 131.55 141.83 131.43 134.95 0.0M
2022-09-23 141.83 141.83 133.23 138.30 0.0M
2022-09-22 140.92 140.92 132.80 139.12 0.0M
2022-09-21 144.32 146.94 136.02 136.24 0.0M
2022-09-20 136.80 149.56 136.80 143.16 0.0M
2022-09-19 142.21 157.17 142.21 143.98 0.0M
2022-09-16 135.81 149.69 135.51 149.69 0.0M
2022-09-15 142.60 142.60 142.60 142.60 0.0M
2022-09-14 150.08 150.08 150.08 150.08 0.0M
2022-09-13 170.66 170.66 154.42 157.94 0.0M
2022-09-12 162.54 162.54 162.54 162.54 0.0M
2022-09-09 154.81 154.81 154.81 154.81 0.0M
2022-09-08 147.46 147.46 147.46 147.46 0.0M
2022-09-07 137.18 140.45 136.50 140.45 0.0M
2022-09-06 127.30 133.83 127.21 133.79 0.0M
2022-09-05 126.78 130.65 126.78 127.47 0.0M
2022-09-02 129.41 133.23 126.57 128.98 0.0M
2022-09-01 128.42 132.29 125.97 127.13 0.0M
2022-08-30 127.17 128.93 124.25 128.85 0.0M
2022-08-29 123.26 127.64 122.92 124.16 0.0M
2022-08-26 124.64 127.21 123.78 125.45 0.0M
2022-08-25 124.08 126.66 124.08 125.24 0.0M
2022-08-24 124.68 126.35 123.90 125.28 0.0M
2022-08-23 128.07 128.07 123.78 124.94 0.0M
2022-08-22 133.02 133.02 122.06 124.55 0.1M
2022-08-19 126.70 126.70 126.70 126.70 0.0M
2022-08-18 120.34 120.68 120.34 120.68 0.0M
2022-08-17 114.97 114.97 114.97 114.97 0.0M
2022-08-16 109.51 109.51 109.51 109.51 0.0M
2022-08-12 104.31 104.31 104.31 104.31 0.0M
2022-08-11 99.36 99.36 99.36 99.36 0.0M
2022-08-10 94.64 94.64 94.64 94.64 0.0M
2022-08-08 84.19 86.04 77.32 86.04 0.0M
2022-08-05 73.71 78.22 73.71 78.22 0.0M
2022-08-04 71.09 71.13 66.57 71.13 0.0M
2022-08-03 66.19 67.82 64.90 67.78 0.0M
2022-08-02 62.88 66.62 62.88 64.64 0.0M
2022-08-01 66.62 66.62 62.79 63.74 0.0M
2022-07-29 62.75 65.33 62.75 63.61 0.0M
2022-07-28 60.21 62.66 60.21 62.36 0.0M
2022-07-27 58.88 62.75 58.88 61.11 0.0M
2022-07-26 59.83 62.75 59.83 60.21 0.0M
2022-07-25 60.08 61.03 57.16 61.03 0.0M
2022-07-22 58.88 60.99 58.88 58.88 0.0M
2022-07-21 58.88 58.88 57.89 58.88 0.0M
2022-07-20 61.76 61.76 57.59 59.95 0.0M
2022-07-19 57.89 61.42 57.89 58.88 0.0M
2022-07-18 58.66 60.90 58.66 59.05 0.0M
2022-07-15 58.06 60.99 58.02 60.99 0.0M
2022-07-14 58.02 58.24 58.02 58.19 0.0M
2022-07-13 60.26 60.26 58.88 59.05 0.0M
2022-07-12 57.59 57.68 57.29 57.50 0.0M
2022-07-11 57.68 60.38 57.68 57.89 0.0M
2022-07-08 56.82 60.04 56.82 57.59 0.0M
2022-07-07 58.66 58.71 57.16 57.20 0.0M
2022-07-06 59.31 59.31 56.77 56.99 0.0M
2022-07-05 59.05 59.05 57.93 58.36 0.0M
2022-07-04 57.93 59.14 55.10 56.52 0.0M
2022-07-01 53.72 57.93 53.72 57.93 0.0M
2022-06-30 55.27 55.27 52.73 55.18 0.0M
2022-06-29 51.57 55.01 51.57 52.65 0.0M
2022-06-28 51.87 55.61 51.87 52.82 0.0M
2022-06-27 53.29 54.32 53.16 54.02 0.0M
2022-06-24 52.35 52.35 51.57 51.75 0.0M
2022-06-23 50.28 50.28 47.79 50.28 0.0M
2022-06-22 47.83 50.76 47.49 47.92 0.0M
2022-06-21 47.02 50.89 46.16 49.68 0.0M
2022-06-20 47.15 49.85 47.15 48.57 0.0M
2022-06-17 47.62 50.20 47.62 48.61 0.0M
2022-06-16 53.38 53.38 48.31 49.42 0.0M
2022-06-15 54.97 54.97 50.71 50.84 0.0M
2022-06-14 52.69 54.15 52.43 52.48 0.0M
2022-06-13 53.72 57.55 52.99 53.59 0.0M
2022-06-10 54.15 56.13 54.15 55.70 0.0M
2022-06-09 55.91 57.07 54.45 56.17 0.0M
2022-06-08 54.20 57.16 53.85 56.90 0.0M
2022-06-07 57.85 58.02 54.45 55.74 0.0M
2022-06-06 61.03 61.07 56.43 57.29 0.0M
2022-06-03 59.31 62.27 57.25 58.19 0.0M
2022-06-02 60.34 63.09 58.88 59.31 0.0M
2022-06-01 58.06 63.78 58.06 61.93 0.0M
2022-05-31 59.35 63.48 59.01 60.77 0.0M
2022-05-30 62.10 65.15 60.21 60.56 0.0M
2022-05-27 57.16 62.27 57.16 62.10 0.0M
2022-05-26 61.37 61.37 57.16 59.31 0.0M
2022-05-25 62.19 62.75 58.45 58.49 0.0M
2022-05-24 61.03 62.19 58.88 59.87 0.0M
2022-05-23 64.42 64.42 58.62 59.78 0.0M
2022-05-20 59.48 63.91 59.44 61.67 0.0M
2022-05-19 61.97 63.56 61.50 61.50 0.0M
2022-05-18 64.90 70.40 63.99 64.72 0.0M
2022-05-17 67.35 70.87 67.35 67.35 0.0M
2022-05-16 70.87 70.87 70.87 70.87 0.0M
2022-05-13 75.25 77.36 74.57 74.57 0.0M
2022-05-12 78.48 79.94 78.48 78.48 0.0M
2022-05-11 84.24 86.00 82.60 82.60 0.0M
2022-05-10 94.34 94.34 86.69 86.94 0.0M
2022-05-09 91.54 92.06 86.86 91.24 0.0M
2022-05-06 96.66 96.87 87.67 87.67 0.0M
2022-05-05 91.46 92.27 88.71 92.27 0.0M
2022-05-04 80.80 87.89 79.55 87.89 0.0M
2022-05-02 87.72 90.08 83.33 83.72 0.0M
2022-04-29 87.72 87.72 87.72 87.72 0.0M
2022-04-28 83.55 83.55 83.55 83.55 0.0M
2022-04-27 79.59 79.59 79.59 79.59 0.0M
2022-04-26 74.70 75.81 69.67 75.81 0.0M
2022-04-25 71.30 72.25 66.31 72.20 0.0M
2022-04-22 68.81 68.81 62.27 68.81 0.0M
2022-04-21 65.54 65.54 65.54 65.54 0.0M
2022-04-20 62.32 62.45 62.19 62.45 0.0M
2022-04-19 58.58 59.48 55.01 59.48 0.0M
2022-04-18 56.52 56.69 51.57 56.69 0.0M
2022-04-13 62.85 62.85 62.85 62.85 0.0M
2022-04-12 55.80 59.90 55.80 59.90 0.0M
2022-04-11 53.30 57.05 53.00 57.05 0.0M
2022-04-08 54.50 54.50 52.00 54.35 0.0M
2022-04-07 55.35 55.35 51.80 52.20 0.0M
2022-04-06 60.00 60.00 54.30 54.50 0.0M
2022-04-05 57.15 57.15 57.15 57.15 0.0M
2022-04-04 51.90 54.45 50.05 54.45 0.0M
2022-04-01 51.75 53.50 50.20 51.90 0.0M
2022-03-31 51.80 53.00 49.25 51.35 0.0M
2022-03-30 54.60 55.35 50.85 51.80 0.0M
2022-03-29 51.55 55.80 51.55 53.50 0.0M
2022-03-28 52.00 55.35 52.00 53.15 0.0M
2022-03-25 55.05 55.05 51.00 53.00 0.0M
2022-03-24 54.40 55.10 52.05 52.45 0.0M
2022-03-23 54.40 55.25 51.75 52.70 0.0M
2022-03-22 54.20 58.80 53.20 54.45 0.0M
2022-03-21 55.15 58.80 55.15 56.00 0.0M
2022-03-17 59.10 61.05 58.05 58.05 0.0M
2022-03-16 63.00 64.80 61.10 61.10 0.0M
2022-03-15 70.00 70.00 64.30 64.30 0.0M
2022-03-14 69.00 69.80 64.05 67.65 0.0M
2022-03-11 67.00 68.00 61.60 67.40 0.0M
2022-03-10 64.80 64.80 64.80 64.80 0.0M
2022-03-09 61.75 61.75 61.75 61.75 0.0M
2022-03-08 59.20 64.50 58.40 58.85 0.0M
2022-03-07 62.55 64.90 61.45 61.45 0.0M
2022-03-04 71.45 71.45 64.65 64.65 0.1M
2022-03-03 61.65 68.05 61.65 68.05 0.0M
2022-03-02 64.85 64.85 64.85 64.85 0.0M
2022-02-28 68.25 68.25 68.25 68.25 0.0M
2022-02-25 71.80 71.80 71.80 71.80 0.0M
2022-02-24 75.55 75.55 75.55 75.55 0.0M
2022-02-23 79.50 79.50 79.50 79.50 0.0M
2022-02-22 83.65 83.65 83.65 83.65 0.0M
2022-02-21 88.05 88.05 88.05 88.05 0.0M
2022-02-18 92.65 92.65 92.65 92.65 0.0M
2022-02-17 97.50 97.50 97.50 97.50 0.0M
2022-02-16 102.60 102.60 102.60 102.60 0.0M
2022-02-15 108.00 108.00 108.00 108.00 0.0M
2022-02-14 113.65 113.65 113.65 113.65 0.0M
2022-02-11 119.60 119.60 119.60 119.60 0.0M
2022-02-10 125.85 125.85 125.85 125.85 0.0M
2022-02-09 132.45 132.45 132.45 132.45 0.0M
2022-02-08 139.40 139.40 139.40 139.40 0.0M
2022-02-07 146.70 146.70 146.70 146.70 0.0M
2022-02-04 154.40 154.40 154.40 154.40 0.0M
2022-02-03 162.50 162.50 162.50 162.50 0.0M
2022-02-02 171.05 171.05 171.05 171.05 0.0M
2022-02-01 180.05 180.05 180.05 180.05 0.0M
2022-01-31 189.50 189.50 189.50 189.50 0.0M
2022-01-28 199.45 199.45 199.45 199.45 0.0M
2022-01-27 216.50 217.00 204.35 209.90 0.2M
2022-01-25 200.60 215.50 200.35 215.10 0.2M
2022-01-24 214.40 217.80 203.70 210.80 0.0M
2022-01-21 214.00 219.45 207.90 214.40 0.1M
2022-01-20 216.30 219.90 210.00 212.85 0.0M
2022-01-19 219.00 221.00 212.00 216.25 0.0M
2022-01-18 220.00 221.90 215.00 219.85 0.0M
2022-01-17 218.00 222.95 213.30 219.90 0.0M
2022-01-14 224.80 225.00 215.00 219.80 0.0M
2022-01-13 222.00 230.00 218.05 223.30 0.0M
2022-01-12 214.90 229.80 212.60 227.55 0.0M
2022-01-11 220.10 225.00 216.00 222.20 0.0M
2022-01-10 229.25 229.25 216.75 223.00 0.0M
2022-01-07 224.55 229.85 224.00 224.00 0.0M
2022-01-06 220.00 229.90 219.20 224.55 0.0M
2022-01-05 234.85 239.90 230.70 230.70 0.0M
2022-01-04 244.00 244.00 233.05 242.80 0.0M
2022-01-03 237.95 244.95 228.00 239.55 0.0M