Associated Coaters Ltd (ASST)

ASST
🏛️ Indien →
115.00
Letzte Aktualisierung: 2025-09-25
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
2025-09-25 111.47 115.00 111.47 115.00 0.0M
2025-09-24 117.33 117.33 117.33 117.33 0.0M
2025-09-19 123.50 123.50 123.50 123.50 0.0M
2025-09-18 129.99 129.99 129.99 129.99 0.0M
2025-09-17 127.00 127.31 127.00 127.29 0.0M
2025-09-16 121.25 121.25 121.25 121.25 0.0M
2025-09-15 132.50 132.50 121.25 121.25 0.0M
2025-09-12 127.57 127.57 127.57 127.57 0.0M
2025-09-11 127.29 127.57 127.29 127.57 0.0M
2025-09-10 120.00 122.28 117.00 121.50 0.0M
2025-09-09 116.47 116.47 116.46 116.47 0.0M
2025-09-08 105.65 110.93 105.65 110.93 0.0M
2025-09-05 106.00 106.00 105.65 105.65 0.0M
2025-09-04 104.99 104.99 99.00 104.90 0.0M
2025-09-03 101.00 102.00 101.00 101.00 0.0M
2025-09-02 100.87 100.87 100.87 100.87 0.0M
2025-09-01 96.07 96.07 96.07 96.07 0.0M
2025-08-29 91.50 91.50 91.50 91.50 0.0M
2025-08-28 87.15 87.15 86.95 87.15 0.0M
2025-08-26 84.50 84.50 83.00 83.00 0.0M
2025-08-25 84.50 84.50 84.50 84.50 0.0M
2025-08-22 84.50 84.50 84.50 84.50 0.0M
2025-08-21 84.50 84.50 84.50 84.50 0.0M
2025-08-19 86.00 86.10 86.00 86.10 0.0M
2025-08-18 86.60 86.60 86.50 86.50 0.0M
2025-08-13 86.10 86.10 86.10 86.10 0.0M
2025-08-12 86.06 86.06 86.06 86.06 0.0M
2025-08-11 89.60 89.60 87.81 87.81 0.0M
2025-08-08 89.60 89.60 89.60 89.60 0.0M
2025-08-07 88.09 88.09 88.00 88.00 0.0M
2025-08-06 87.22 87.22 87.22 87.22 0.0M
2025-08-04 88.79 89.00 88.79 89.00 0.0M
2025-08-01 90.60 90.60 90.60 90.60 0.0M
2025-07-31 94.10 94.10 92.35 92.35 0.0M
2025-07-30 94.10 94.20 94.10 94.10 0.0M
2025-07-29 96.00 96.00 96.00 96.00 0.0M
2025-07-28 94.45 94.45 94.45 94.45 0.0M
2025-07-22 94.45 94.45 92.60 92.60 0.0M
2025-07-21 94.45 94.45 94.45 94.45 0.0M
2025-07-18 96.50 96.50 96.10 96.30 0.0M
2025-07-17 99.00 99.75 98.00 98.00 0.0M
2025-07-16 103.30 103.30 99.50 99.50 0.0M
2025-07-15 103.30 103.30 103.30 103.30 0.0M
2025-07-14 98.40 98.40 98.40 98.40 0.0M
2025-07-11 93.75 93.75 93.75 93.75 0.0M
2025-07-10 85.00 89.30 82.00 89.30 0.0M
2025-07-09 86.50 86.50 85.05 85.05 0.0M
2025-07-08 89.50 89.50 89.50 89.50 0.0M
2025-07-07 94.20 94.20 94.20 94.20 0.0M
2025-07-04 99.15 99.15 99.15 99.15 0.0M
2025-07-03 104.35 104.35 104.35 104.35 0.0M
2025-07-02 109.80 109.80 109.80 109.80 0.0M
2025-07-01 115.55 115.55 115.55 115.55 0.0M
2025-06-30 121.60 121.60 121.60 121.60 0.0M
2025-06-24 128.00 128.00 128.00 128.00 0.0M
2025-05-29 130.49 130.49 130.49 130.49 0.0M
2025-05-26 133.15 133.15 133.15 133.15 0.0M
2025-05-23 128.03 130.59 128.03 130.59 0.0M
2025-05-22 128.03 128.03 128.02 128.03 0.0M
2025-05-21 125.52 125.52 125.52 125.52 0.0M
2025-05-20 119.55 119.55 119.55 119.55 0.0M
2025-05-19 113.86 113.86 113.86 113.86 0.0M
2025-05-16 108.44 108.44 108.44 108.44 0.0M
2025-05-15 100.53 105.55 100.53 103.28 0.0M
2025-05-12 100.53 100.53 100.53 100.53 0.0M
2025-05-08 95.75 95.75 95.75 95.75 0.0M
2025-05-06 97.00 100.75 97.00 100.75 0.0M
2025-05-05 96.00 96.00 96.00 96.00 0.0M
2025-05-02 95.37 95.37 95.37 95.37 0.0M
2025-04-30 97.31 97.31 97.31 97.31 0.0M
2025-04-28 99.29 99.29 99.29 99.29 0.0M
2025-04-25 101.31 101.31 101.31 101.31 0.0M
2025-04-24 103.37 103.37 103.37 103.37 0.0M
2025-04-22 101.95 101.95 101.95 101.95 0.0M
2025-04-21 98.00 99.96 98.00 99.96 0.0M
2025-04-17 98.00 98.00 98.00 98.00 0.0M
2025-04-16 98.00 98.00 98.00 98.00 0.0M
2025-04-15 98.00 98.00 98.00 98.00 0.0M
2025-04-09 98.00 98.00 98.00 98.00 0.0M
2025-04-08 98.00 98.00 98.00 98.00 0.0M
2025-04-07 95.09 96.97 95.09 96.97 0.0M
2025-04-04 95.09 95.09 95.09 95.09 0.0M
2025-04-03 93.23 97.03 93.23 97.03 0.0M
2025-04-02 95.13 95.13 95.13 95.13 0.0M
2025-04-01 97.09 97.09 97.07 97.07 0.0M
2025-03-28 99.05 99.05 99.05 99.05 0.0M
2025-03-27 101.05 101.05 100.95 101.05 0.0M
2025-03-26 103.00 103.00 101.05 103.00 0.0M
2025-03-25 103.05 107.15 102.75 103.00 0.0M
2025-03-24 102.05 102.05 96.50 102.05 0.0M
2025-03-21 97.20 97.20 88.10 97.20 0.0M
2025-03-20 92.60 92.60 90.50 92.60 0.0M
2025-03-19 88.20 88.20 88.20 88.20 0.0M
2025-03-18 81.50 87.00 81.50 84.00 0.0M
2025-03-17 88.35 88.40 83.95 83.95 0.0M
2025-03-13 88.35 88.35 88.35 88.35 0.0M
2025-03-12 92.95 92.95 92.95 92.95 0.0M
2025-03-11 97.80 97.80 97.80 97.80 0.0M
2025-03-10 102.90 102.90 102.90 102.90 0.0M
2025-03-07 110.00 110.00 108.30 108.30 0.0M
2025-03-06 119.95 119.95 114.00 114.00 0.0M
2025-03-05 110.20 119.95 110.20 119.95 0.0M
2025-03-04 116.00 116.00 116.00 116.00 0.0M
2025-03-03 121.70 121.70 116.85 116.85 0.0M
2025-02-28 123.00 123.00 123.00 123.00 0.0M
2025-02-27 129.00 129.00 127.00 127.00 0.0M
2025-02-25 133.60 133.65 133.60 133.65 0.0M
2025-02-24 127.30 127.30 127.30 127.30 0.0M
2025-02-20 134.60 135.00 134.00 134.00 0.0M
2025-02-19 121.85 134.60 121.85 134.60 0.0M
2025-02-18 128.25 128.25 128.25 128.25 0.0M
2025-02-14 132.00 135.00 131.80 135.00 0.0M
2025-02-11 138.70 138.70 138.70 138.70 0.0M
2025-02-10 144.00 146.00 140.65 146.00 0.0M
2025-02-06 148.05 148.05 148.05 148.05 0.0M
2025-02-04 148.00 151.05 148.00 151.05 0.0M
2025-02-01 154.85 154.85 151.00 151.00 0.0M
2025-01-31 154.85 154.85 154.85 154.85 0.0M
2025-01-30 147.50 147.50 147.50 147.50 0.0M
2025-01-29 140.80 140.80 140.80 140.80 0.0M
2025-01-28 135.00 140.00 133.20 134.10 0.0M
2025-01-27 146.30 146.30 140.00 140.00 0.0M
2025-01-24 152.00 152.00 146.30 146.30 0.0M
2025-01-23 160.70 160.70 154.00 154.00 0.0M
2025-01-22 160.70 160.70 160.70 160.70 0.0M
2025-01-21 164.00 167.00 164.00 167.00 0.0M
2025-01-20 169.55 169.55 169.55 169.55 0.0M
2025-01-16 169.55 169.55 164.45 169.55 0.0M
2025-01-15 165.00 169.55 165.00 169.55 0.0M
2025-01-14 161.50 161.50 161.50 161.50 0.0M
2025-01-13 163.00 164.00 161.50 161.50 0.0M
2025-01-10 173.60 173.60 170.00 170.00 0.0M
2025-01-09 174.05 174.05 170.00 174.00 0.0M
2025-01-08 174.10 174.10 174.05 174.05 0.0M
2025-01-07 181.50 183.00 181.45 183.00 0.0M
2025-01-06 191.90 191.90 190.90 191.00 0.0M
2025-01-03 192.30 192.30 188.35 191.90 0.0M
2025-01-02 198.30 198.30 198.25 198.25 0.0M
2025-01-01 208.65 208.65 208.65 208.65 0.0M