ASM Technologies Ltd (ASMT)

ASMT
🏛️ Indien →
4,139.90
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
2022-12-30 460.00 472.95 456.70 460.45 0.0M
2022-12-29 474.25 474.25 458.00 460.15 0.0M
2022-12-28 481.00 481.00 458.00 462.50 0.0M
2022-12-27 482.90 485.00 474.00 480.50 0.0M
2022-12-26 420.00 474.00 409.95 467.00 0.0M
2022-12-23 454.90 454.90 415.05 419.85 0.0M
2022-12-22 507.50 507.50 445.00 453.60 0.0M
2022-12-21 517.95 517.95 473.60 488.00 0.0M
2022-12-20 502.85 519.70 495.20 497.20 0.0M
2022-12-19 509.00 521.85 496.00 502.85 0.0M
2022-12-16 508.00 520.00 506.05 508.75 0.0M
2022-12-15 516.30 524.00 509.05 514.35 0.0M
2022-12-14 515.50 521.00 511.25 513.95 0.0M
2022-12-13 530.00 530.00 512.30 514.20 0.0M
2022-12-12 523.00 534.45 502.45 514.60 0.0M
2022-12-09 530.95 536.35 515.00 518.05 0.0M
2022-12-08 515.00 538.50 515.00 530.95 0.0M
2022-12-07 527.25 538.95 521.20 522.00 0.0M
2022-12-06 543.00 543.00 525.15 527.25 0.0M
2022-12-05 518.05 543.00 518.05 537.25 0.0M
2022-12-02 536.00 540.95 530.60 534.90 0.0M
2022-12-01 531.50 544.90 531.50 535.00 0.0M
2022-11-30 547.00 547.00 527.20 528.90 0.0M
2022-11-29 542.25 552.50 527.10 537.40 0.0M
2022-11-28 520.00 549.70 519.65 540.40 0.0M
2022-11-25 525.00 527.00 512.90 523.45 0.0M
2022-11-24 507.00 519.00 502.80 512.90 0.0M
2022-11-23 508.95 508.95 500.00 502.50 0.0M
2022-11-22 505.95 509.90 495.55 502.00 0.0M
2022-11-21 530.00 530.00 500.00 502.25 0.0M
2022-11-18 530.00 530.00 517.35 521.80 0.0M
2022-11-17 530.00 530.00 517.05 520.10 0.0M
2022-11-16 535.00 535.00 516.00 524.85 0.0M
2022-11-15 535.00 535.00 513.50 525.65 0.0M
2022-11-14 531.90 542.00 520.00 526.90 0.0M
2022-11-11 538.00 550.00 521.00 531.90 0.0M
2022-11-10 545.50 551.80 519.00 524.70 0.0M
2022-11-09 549.35 564.90 543.35 547.75 0.0M
2022-11-07 553.20 556.20 538.00 545.70 0.0M
2022-11-04 569.00 569.00 550.30 553.15 0.0M
2022-11-03 553.90 569.00 545.10 558.75 0.0M
2022-11-02 552.00 552.00 541.50 547.60 0.0M
2022-11-01 536.60 553.75 536.60 544.80 0.0M
2022-10-31 557.30 557.30 534.00 543.90 0.0M
2022-10-28 563.75 563.75 536.85 538.05 0.0M
2022-10-27 550.00 550.00 528.80 542.20 0.0M
2022-10-25 554.00 554.00 536.60 549.55 0.0M
2022-10-24 553.00 572.00 550.00 556.60 0.0M
2022-10-21 554.95 555.00 540.00 549.85 0.0M
2022-10-20 551.90 551.90 538.00 544.55 0.0M
2022-10-19 541.40 568.80 541.40 548.00 0.0M
2022-10-18 563.00 573.80 536.00 551.45 0.0M
2022-10-17 564.00 564.00 535.60 547.50 0.0M
2022-10-14 555.05 573.80 555.05 562.55 0.0M
2022-10-13 549.90 570.00 534.00 553.20 0.0M
2022-10-12 540.00 554.50 531.00 537.65 0.0M
2022-10-11 569.00 574.75 453.90 535.75 0.0M
2022-10-10 595.90 600.00 557.20 566.25 0.0M
2022-10-07 597.00 636.10 583.00 595.90 0.0M
2022-10-06 539.95 578.30 526.05 578.30 0.0M
2022-10-04 535.00 535.00 520.50 525.75 0.0M
2022-10-03 539.80 539.80 512.30 522.30 0.0M
2022-09-30 534.00 534.00 521.00 526.00 0.0M
2022-09-29 535.10 549.40 522.00 528.50 0.0M
2022-09-28 538.00 541.80 521.20 536.35 0.0M
2022-09-27 532.25 545.00 517.60 533.35 0.0M
2022-09-26 532.00 538.00 505.00 532.25 0.0M
2022-09-23 559.70 559.70 535.00 542.20 0.0M
2022-09-22 569.00 569.00 541.05 553.60 0.0M
2022-09-21 550.00 557.85 545.10 550.30 0.0M
2022-09-20 555.00 563.50 543.20 552.85 0.0M
2022-09-19 550.00 559.80 535.00 540.75 0.0M
2022-09-16 570.00 570.00 550.50 551.95 0.0M
2022-09-15 555.25 569.75 553.55 563.35 0.0M
2022-09-14 531.00 564.00 531.00 556.55 0.0M
2022-09-13 575.00 575.00 556.40 561.15 0.0M
2022-09-12 570.00 584.80 565.00 567.20 0.0M
2022-09-09 579.00 588.00 555.00 569.85 0.0M
2022-09-08 576.00 588.80 568.20 575.50 0.0M
2022-09-07 575.20 580.00 562.00 572.35 0.0M
2022-09-06 568.90 579.50 562.00 565.20 0.0M
2022-09-05 578.45 588.70 554.00 561.75 0.0M
2022-09-02 580.00 589.95 571.25 578.45 0.0M
2022-09-01 590.00 590.00 575.00 579.35 0.0M
2022-08-30 595.00 598.50 580.00 585.20 0.0M
2022-08-29 580.00 604.90 554.00 589.55 0.0M
2022-08-26 600.00 604.95 581.10 585.90 0.0M
2022-08-25 590.00 595.00 583.05 591.25 0.0M
2022-08-24 590.00 590.00 571.50 583.35 0.0M
2022-08-23 568.00 590.00 560.05 581.90 0.0M
2022-08-22 582.00 587.90 555.20 560.80 0.0M
2022-08-19 595.00 619.00 565.00 582.50 0.0M
2022-08-18 595.00 600.00 579.15 586.05 0.0M
2022-08-17 595.00 608.00 580.00 587.10 0.0M
2022-08-16 544.00 581.20 544.00 581.20 0.0M
2022-08-12 573.95 573.95 516.95 528.40 0.0M
2022-08-11 594.00 595.00 521.60 560.90 0.0M
2022-08-10 645.00 648.90 562.30 579.55 0.1M
2022-08-08 585.00 607.55 582.50 607.55 0.0M
2022-08-05 525.00 552.35 525.00 552.35 0.0M
2022-08-04 500.00 502.45 490.00 502.15 0.0M
2022-08-03 455.00 478.55 455.00 478.55 0.0M
2022-08-02 458.50 459.00 447.50 455.80 0.0M
2022-08-01 462.90 462.90 445.00 455.80 0.0M
2022-07-29 463.95 463.95 445.05 454.05 0.0M
2022-07-28 449.00 459.00 449.00 453.95 0.0M
2022-07-27 434.00 457.00 434.00 453.35 0.0M
2022-07-26 445.10 457.95 445.10 449.75 0.0M
2022-07-25 458.00 468.60 442.00 444.35 0.0M
2022-07-22 468.00 484.95 461.00 463.75 0.0M
2022-07-21 477.40 492.00 462.60 468.00 0.0M
2022-07-20 473.05 483.75 473.05 477.40 0.0M
2022-07-19 475.00 477.00 465.00 472.65 0.0M
2022-07-18 470.00 474.45 451.20 463.25 0.0M
2022-07-15 464.00 470.00 448.00 456.30 0.0M
2022-07-14 466.70 476.45 456.90 459.40 0.0M
2022-07-13 479.75 479.95 460.00 469.15 0.0M
2022-07-12 475.00 488.00 458.00 473.30 0.0M
2022-07-11 483.60 490.00 465.30 475.00 0.0M
2022-07-08 485.00 495.95 470.00 483.60 0.0M
2022-07-07 485.00 493.00 473.00 481.75 0.0M
2022-07-06 491.30 491.30 445.20 473.40 0.0M
2022-07-05 446.00 467.95 446.00 467.95 0.0M
2022-07-04 446.00 458.95 444.00 445.70 0.0M
2022-07-01 480.00 480.00 463.85 464.50 0.0M
2022-06-30 524.95 537.50 486.40 488.25 0.0M
2022-06-29 473.00 511.95 473.00 511.95 0.0M
2022-06-28 424.75 465.45 424.75 465.45 0.0M
2022-06-27 418.00 428.00 387.00 423.15 0.0M
2022-06-24 387.90 399.75 377.10 393.30 0.0M
2022-06-23 370.60 383.00 367.00 368.90 0.0M
2022-06-22 381.75 386.95 363.00 367.25 0.0M
2022-06-21 381.75 396.45 376.00 381.75 0.0M
2022-06-20 414.90 417.50 371.25 374.25 0.0M
2022-06-17 426.00 426.00 400.00 408.95 0.0M
2022-06-16 458.00 458.00 422.00 426.35 0.0M
2022-06-15 445.00 452.75 428.00 443.15 0.0M
2022-06-14 440.20 458.00 430.00 437.00 0.0M
2022-06-13 450.00 454.00 423.00 449.85 0.0M
2022-06-10 442.45 464.85 442.45 453.55 0.0M
2022-06-09 450.00 460.00 442.20 453.20 0.0M
2022-06-08 450.00 467.00 446.00 453.10 0.0M
2022-06-07 469.95 469.95 429.95 442.85 0.0M
2022-06-06 470.00 470.00 446.35 457.70 0.0M
2022-06-03 470.00 477.00 465.00 469.80 0.0M
2022-06-02 477.00 479.95 465.95 472.85 0.0M
2022-06-01 482.00 486.95 460.00 465.95 0.0M
2022-05-31 480.00 491.95 478.10 478.10 0.0M
2022-05-30 477.25 513.00 477.25 503.25 0.0M
2022-05-27 531.00 531.00 482.90 492.90 0.0M
2022-05-26 499.00 509.80 461.30 508.30 0.0M
2022-05-25 505.65 524.85 484.70 485.55 0.0M
2022-05-24 510.00 531.30 505.50 510.20 0.0M
2022-05-23 540.00 540.00 488.60 507.45 0.0M
2022-05-20 509.95 514.30 501.00 514.30 0.0M
2022-05-19 479.95 489.85 467.00 489.85 0.0M
2022-05-18 466.55 466.55 466.55 466.55 0.0M
2022-05-17 423.20 444.35 423.20 444.35 0.0M
2022-05-16 451.00 451.00 421.00 423.20 0.0M
2022-05-13 445.00 466.45 443.15 443.15 0.0M
2022-05-12 466.45 481.20 466.45 466.45 0.0M
2022-05-11 491.00 500.00 491.00 491.00 0.0M
2022-05-10 516.80 516.80 516.80 516.80 0.0M
2022-05-09 564.00 570.00 544.00 544.00 0.0M
2022-05-06 581.70 581.70 563.90 572.60 0.0M
2022-05-05 607.80 609.00 582.20 593.55 0.0M
2022-05-04 613.00 621.70 573.75 580.20 0.0M
2022-05-02 581.80 600.60 573.00 600.60 0.0M
2022-04-29 580.00 580.00 554.00 572.00 0.0M
2022-04-28 573.80 581.00 545.20 554.15 0.0M
2022-04-27 584.10 594.00 569.90 573.80 0.0M
2022-04-26 595.90 612.00 580.00 586.95 0.0M
2022-04-25 598.00 598.00 575.00 585.85 0.0M
2022-04-22 585.10 594.00 580.00 587.00 0.0M
2022-04-21 595.00 609.80 571.05 582.20 0.0M
2022-04-20 571.00 596.00 571.00 593.10 0.0M
2022-04-19 602.00 602.00 559.00 570.55 0.0M
2022-04-18 576.75 595.00 555.05 588.20 0.0M
2022-04-13 569.10 586.20 569.10 574.15 0.0M
2022-04-12 578.50 584.00 565.00 569.10 0.0M
2022-04-11 587.00 588.80 561.00 579.20 0.0M
2022-04-08 600.00 601.50 581.00 587.95 0.0M
2022-04-07 595.00 599.95 585.00 589.70 0.0M
2022-04-06 600.00 609.95 587.80 594.60 0.0M
2022-04-05 599.10 619.00 592.00 597.90 0.0M
2022-04-04 602.85 602.85 588.00 597.15 0.0M
2022-04-01 570.00 594.90 556.50 584.20 0.0M
2022-03-31 589.75 605.00 560.30 570.00 0.0M
2022-03-30 577.10 599.95 577.10 589.75 0.0M
2022-03-29 592.00 615.00 574.00 577.10 0.0M
2022-03-28 617.20 627.80 600.00 603.55 0.0M
2022-03-25 622.20 633.00 605.00 616.80 0.0M
2022-03-24 647.00 655.00 625.00 628.30 0.0M
2022-03-23 645.70 649.95 625.55 642.00 0.0M
2022-03-22 654.30 663.50 637.00 645.70 0.0M
2022-03-21 662.00 662.00 637.35 654.30 0.0M
2022-03-17 651.00 651.00 630.00 636.65 0.0M
2022-03-16 615.65 631.59 600.86 631.59 0.0M
2022-03-15 583.38 626.60 583.38 601.55 0.0M
2022-03-14 643.38 643.84 599.65 599.65 0.0M
2022-03-11 672.96 678.50 631.18 631.18 0.0M
2022-03-10 666.58 698.47 656.32 664.36 0.0M
2022-03-09 656.97 679.43 656.97 665.24 0.0M
2022-03-08 656.32 665.56 639.08 654.29 0.0M
2022-03-07 655.35 658.17 601.78 638.29 0.0M
2022-03-04 614.72 627.43 591.61 627.29 0.0M
2022-03-03 577.75 597.57 577.75 597.57 0.0M
2022-03-02 535.22 569.15 527.78 569.15 0.0M
2022-02-28 531.53 549.46 503.19 542.06 0.0M
2022-02-25 522.28 568.50 519.79 529.68 0.0M
2022-02-24 563.88 563.88 544.19 544.19 0.0M
2022-02-23 536.70 585.60 536.70 572.80 0.0M
2022-02-22 560.18 584.22 558.93 558.93 0.0M
2022-02-21 596.23 636.91 587.91 588.33 0.0M
2022-02-18 620.27 643.15 605.48 618.83 0.0M
2022-02-17 635.98 653.50 624.15 631.78 0.0M
2022-02-16 666.02 666.02 629.51 641.67 0.0M
2022-02-15 621.19 647.07 614.72 638.29 0.0M
2022-02-14 607.05 665.56 607.05 618.46 0.0M
2022-02-11 670.18 670.18 619.34 638.99 0.0M
2022-02-10 618.42 648.65 614.72 648.65 0.0M
2022-02-09 663.25 663.25 605.48 617.77 0.0M
2022-02-08 665.56 665.56 632.75 635.57 0.0M
2022-02-07 695.24 695.24 660.48 665.93 0.0M
2022-02-04 726.57 727.08 693.29 695.24 0.0M
2022-02-03 727.64 727.64 684.51 711.83 0.1M
2022-02-02 693.02 693.02 693.02 693.02 0.0M
2022-02-01 698.84 711.78 645.23 660.02 0.0M
2022-01-31 669.91 678.64 665.56 678.64 0.0M
2022-01-28 641.34 646.34 615.74 646.34 0.0M
2022-01-27 560.97 619.94 560.97 615.60 0.0M
2022-01-25 588.24 610.10 588.24 590.46 0.0M
2022-01-24 651.74 651.74 619.16 619.16 0.0M
2022-01-21 670.09 670.09 642.45 651.74 0.0M
2022-01-20 681.32 692.65 657.24 666.95 0.0M
2022-01-19 727.50 727.50 679.52 682.90 0.0M
2022-01-18 733.04 733.04 670.28 711.97 0.0M
2022-01-17 642.55 700.55 633.90 699.67 0.1M
2022-01-14 661.87 684.05 661.26 667.23 0.1M
2022-01-13 732.63 736.74 696.02 696.02 0.0M
2022-01-12 766.60 766.60 697.92 732.63 0.1M
2022-01-11 730.13 730.13 721.03 730.13 0.0M
2022-01-10 675.73 695.37 675.73 695.37 0.0M
2022-01-07 700.78 721.03 662.28 662.28 0.1M
2022-01-06 696.67 766.32 696.67 697.13 0.2M
2022-01-05 810.51 810.51 733.32 733.32 0.1M
2022-01-04 771.91 771.91 771.91 771.91 0.0M
2022-01-03 735.17 735.17 711.78 735.17 0.1M