Automotive Stampings Assemblies

ASAS
🏛️ india →
600.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 410.10 424.30 410.10 419.50 0.0M
2023-12-28 418.20 418.60 410.00 413.10 0.0M
2023-12-27 414.35 426.20 413.00 416.55 0.0M
2023-12-26 415.55 418.75 411.00 412.30 0.0M
2023-12-22 413.00 421.60 409.50 415.55 0.0M
2023-12-21 399.15 411.80 396.80 409.30 0.0M
2023-12-20 418.60 433.50 396.70 399.15 0.1M
2023-12-19 415.25 420.45 414.95 415.30 0.0M
2023-12-18 413.85 422.00 411.35 415.25 0.0M
2023-12-15 425.85 425.85 411.00 413.85 0.0M
2023-12-14 418.65 426.10 418.65 421.65 0.0M
2023-12-13 415.00 425.30 412.00 418.60 0.0M
2023-12-12 415.65 418.45 412.15 413.50 0.0M
2023-12-11 418.25 423.10 409.70 415.65 0.0M
2023-12-08 420.00 424.85 416.75 418.25 0.0M
2023-12-07 419.95 426.85 410.00 416.55 0.0M
2023-12-06 413.25 423.90 410.55 417.95 0.0M
2023-12-05 426.00 432.25 412.80 415.20 0.1M
2023-12-04 439.00 439.00 422.75 424.95 0.0M
2023-12-01 430.95 439.70 420.30 428.60 0.0M
2023-11-30 425.00 433.00 419.95 428.15 0.0M
2023-11-29 433.95 440.85 421.50 423.70 0.1M
2023-11-28 446.10 451.45 431.00 432.70 0.0M
2023-11-24 435.00 469.00 430.85 445.95 0.2M
2023-11-23 429.95 439.95 424.80 432.40 0.1M
2023-11-22 454.70 454.70 425.40 428.85 0.1M
2023-11-21 400.00 457.70 400.00 447.85 0.4M
2023-11-20 394.95 403.00 392.35 398.95 0.0M
2023-11-17 403.95 403.95 392.00 394.25 0.0M
2023-11-16 393.00 405.00 393.00 397.95 0.0M
2023-11-15 396.60 402.05 395.05 396.05 0.0M
2023-11-13 402.85 402.85 395.35 396.50 0.0M
2023-11-12 402.95 407.00 398.00 400.00 0.0M
2023-11-10 400.00 402.00 395.00 397.25 0.0M
2023-11-09 406.00 408.75 400.70 402.15 0.0M
2023-11-08 401.35 413.00 396.60 404.00 0.0M
2023-11-07 389.95 398.00 389.05 395.40 0.0M
2023-11-06 389.30 398.90 387.00 389.10 0.0M
2023-11-03 385.95 392.55 382.15 389.30 0.0M
2023-11-02 388.00 393.20 375.00 380.30 0.1M
2023-11-01 390.00 395.40 387.05 388.00 0.0M
2023-10-31 390.15 393.10 385.95 388.45 0.0M
2023-10-30 397.45 398.90 386.00 388.60 0.0M
2023-10-27 402.00 409.00 389.10 394.80 0.0M
2023-10-26 395.00 395.00 373.00 390.80 0.0M
2023-10-25 394.65 405.25 390.10 393.50 0.0M
2023-10-23 406.00 420.00 382.55 388.80 0.1M
2023-10-20 413.95 415.75 402.65 404.40 0.0M
2023-10-19 407.45 424.05 400.80 411.85 0.1M
2023-10-18 409.50 410.95 400.50 404.50 0.0M
2023-10-17 409.90 411.15 406.00 406.50 0.0M
2023-10-16 412.95 414.95 405.15 408.90 0.0M
2023-10-13 408.00 417.45 406.85 413.00 0.0M
2023-10-12 415.95 418.95 408.55 412.15 0.0M
2023-10-11 403.95 415.05 403.00 411.80 0.0M
2023-10-10 399.10 408.95 394.70 399.65 0.0M
2023-10-09 413.05 415.20 394.65 397.55 0.0M
2023-10-06 414.45 421.85 412.65 415.20 0.0M
2023-10-05 414.90 419.90 413.25 414.35 0.0M
2023-10-04 420.15 422.75 410.05 412.75 0.0M
2023-10-03 424.00 427.25 418.05 420.15 0.0M
2023-09-29 423.40 426.90 415.00 421.60 0.0M
2023-09-28 424.40 428.65 417.05 420.25 0.0M
2023-09-27 424.35 429.50 416.05 421.65 0.0M
2023-09-26 426.95 428.00 419.10 424.35 0.0M
2023-09-25 421.00 429.95 413.15 426.40 0.0M
2023-09-22 422.90 427.95 414.30 416.75 0.0M
2023-09-21 425.90 430.65 417.80 419.30 0.0M
2023-09-20 433.10 438.15 425.00 426.20 0.0M
2023-09-18 444.00 453.70 429.00 430.85 0.1M
2023-09-15 439.85 449.95 435.80 440.65 0.0M
2023-09-14 427.00 446.50 427.00 432.65 0.1M
2023-09-13 430.70 443.00 421.60 426.85 0.1M
2023-09-12 473.65 479.00 423.10 429.80 0.1M
2023-09-11 450.10 469.00 442.00 464.00 0.2M
2023-09-08 453.40 463.65 444.10 447.60 0.1M
2023-09-07 457.90 458.00 440.55 453.40 0.2M
2023-09-06 419.35 481.80 417.00 447.95 1.3M
2023-09-05 413.95 419.90 409.00 415.35 0.1M
2023-09-04 408.65 414.70 403.30 409.95 0.0M
2023-09-01 416.00 416.00 403.15 405.35 0.1M
2023-08-31 415.00 427.00 410.00 413.25 0.2M
2023-08-30 390.40 411.00 388.05 408.30 0.1M
2023-08-29 388.95 394.00 386.00 387.55 0.0M
2023-08-28 392.00 395.35 387.00 388.30 0.0M
2023-08-25 393.10 399.50 385.25 388.85 0.0M
2023-08-24 399.00 401.90 393.00 395.40 0.0M
2023-08-23 401.15 409.00 392.50 398.00 0.0M
2023-08-22 401.95 407.30 399.00 400.95 0.0M
2023-08-21 412.05 412.05 396.00 401.25 0.1M
2023-08-18 404.90 417.30 396.00 407.95 0.1M
2023-08-17 387.00 404.95 385.00 401.50 0.0M
2023-08-16 381.50 390.00 381.10 384.85 0.0M
2023-08-14 389.25 391.95 378.00 386.90 0.0M
2023-08-11 393.75 393.75 385.00 387.35 0.0M
2023-08-10 393.45 399.30 380.30 392.05 0.0M
2023-08-09 398.80 398.80 391.40 393.45 0.0M
2023-08-08 402.05 402.45 395.50 396.80 0.0M
2023-08-07 398.10 409.15 395.00 400.45 0.0M
2023-08-04 395.20 404.15 395.05 397.70 0.0M
2023-08-03 393.10 399.00 388.20 395.20 0.0M
2023-08-02 420.95 423.95 390.00 393.15 0.1M
2023-08-01 413.70 428.00 401.75 406.65 0.1M
2023-07-31 398.95 414.00 397.65 409.80 0.1M
2023-07-28 393.80 396.90 387.60 394.90 0.0M
2023-07-27 397.00 397.45 385.10 393.55 0.1M
2023-07-26 385.75 398.50 379.00 393.75 0.1M
2023-07-25 385.00 400.00 380.10 384.40 0.1M
2023-07-24 384.55 388.20 375.00 382.65 0.1M
2023-07-21 396.20 404.50 374.10 380.15 0.1M
2023-07-20 402.00 404.95 392.00 396.20 0.0M
2023-07-19 402.95 406.50 394.85 396.60 0.0M
2023-07-18 403.05 412.75 389.30 398.05 0.1M
2023-07-17 414.00 419.95 398.00 401.05 0.1M
2023-07-14 414.95 422.80 407.30 409.25 0.1M
2023-07-13 434.15 438.45 405.10 409.65 0.1M
2023-07-12 435.10 449.00 427.65 434.15 0.2M
2023-07-11 398.00 433.00 397.40 429.30 0.5M
2023-07-10 379.00 408.50 379.00 394.40 0.4M
2023-07-07 371.20 384.80 368.20 377.10 0.1M
2023-07-06 369.60 376.80 364.10 370.35 0.0M
2023-07-05 374.65 379.80 361.60 364.20 0.1M
2023-07-04 370.60 382.80 362.50 371.15 0.1M
2023-07-03 380.90 388.80 365.00 366.95 0.1M
2023-06-30 384.90 384.90 372.05 375.55 0.1M
2023-06-28 344.40 398.70 340.05 382.95 1.2M
2023-06-27 330.50 344.40 330.35 339.30 0.1M
2023-06-26 330.00 332.95 325.00 328.55 0.0M
2023-06-23 339.00 339.00 327.20 329.10 0.0M
2023-06-22 337.25 351.00 333.95 336.90 0.1M
2023-06-21 334.00 338.85 332.00 333.90 0.0M
2023-06-20 333.00 340.95 326.60 334.55 0.0M
2023-06-19 343.50 344.75 330.55 332.05 0.0M
2023-06-16 330.80 347.05 330.80 335.90 0.1M
2023-06-15 329.00 334.30 328.40 330.80 0.0M
2023-06-14 334.95 335.95 326.00 327.40 0.0M
2023-06-13 338.20 339.00 325.90 330.45 0.0M
2023-06-12 337.00 338.00 330.55 334.85 0.0M
2023-06-09 340.00 341.90 326.20 329.35 0.0M
2023-06-08 348.70 348.80 331.20 333.70 0.1M
2023-06-07 323.75 348.75 307.85 340.55 0.1M
2023-06-06 323.00 324.40 319.00 323.45 0.0M
2023-06-05 323.00 324.00 316.50 319.75 0.0M
2023-06-02 320.00 326.95 318.00 318.90 0.0M
2023-06-01 321.00 321.45 316.30 319.30 0.0M
2023-05-31 317.10 324.85 313.00 316.70 0.0M
2023-05-30 327.90 329.05 318.00 321.35 0.0M
2023-05-29 329.40 329.45 321.00 324.00 0.0M
2023-05-26 327.45 331.35 323.10 324.75 0.0M
2023-05-25 320.00 335.90 316.40 327.45 0.0M
2023-05-24 319.55 321.95 315.00 316.25 0.0M
2023-05-23 318.00 322.45 314.45 316.50 0.0M
2023-05-22 321.80 325.50 314.35 318.05 0.0M
2023-05-19 325.00 327.00 318.75 321.80 0.0M
2023-05-18 329.95 330.90 323.15 324.60 0.0M
2023-05-17 331.70 331.70 323.90 327.10 0.0M
2023-05-16 333.80 334.00 326.05 327.10 0.0M
2023-05-15 327.65 334.50 325.20 329.25 0.0M
2023-05-12 327.00 329.00 321.00 323.15 0.0M
2023-05-11 325.00 328.00 323.70 327.10 0.0M
2023-05-10 325.90 329.50 322.00 323.00 0.0M
2023-05-09 326.80 334.10 323.50 324.15 0.0M
2023-05-08 331.80 332.00 325.05 328.65 0.0M
2023-05-05 331.95 335.90 327.20 328.60 0.0M
2023-05-04 326.90 339.00 324.10 326.55 0.0M
2023-05-03 340.90 342.70 322.65 324.80 0.0M
2023-05-02 344.00 345.15 332.50 333.95 0.1M
2023-04-28 341.80 366.80 328.80 344.45 0.3M
2023-04-27 331.50 353.25 330.65 339.65 0.2M
2023-04-26 317.00 350.00 309.00 327.60 0.1M
2023-04-25 308.70 316.80 306.00 308.55 0.0M
2023-04-24 318.75 318.75 301.85 306.20 0.0M
2023-04-21 315.00 321.35 303.25 307.20 0.0M
2023-04-20 320.00 320.00 311.05 314.50 0.0M
2023-04-19 312.10 323.00 312.10 316.75 0.0M
2023-04-18 305.50 321.00 305.50 316.60 0.0M
2023-04-17 321.00 321.50 308.10 311.05 0.0M
2023-04-13 316.25 325.20 316.25 319.45 0.0M
2023-04-12 318.95 325.30 316.00 318.45 0.0M
2023-04-11 323.90 330.45 315.25 318.95 0.0M
2023-04-10 335.00 338.80 315.00 319.15 0.0M
2023-04-06 340.85 340.85 320.30 326.15 0.2M
2023-04-05 299.90 355.05 299.70 341.25 0.6M
2023-04-03 300.00 306.30 288.25 295.90 0.1M
2023-03-31 259.00 300.00 256.10 293.10 0.2M
2023-03-29 251.15 259.95 250.05 252.15 0.0M
2023-03-28 268.00 268.00 249.00 251.15 0.0M
2023-03-27 273.90 273.90 251.50 253.55 0.0M
2023-03-24 279.00 280.45 266.35 269.65 0.0M
2023-03-23 276.85 281.95 270.20 275.55 0.0M
2023-03-22 277.20 281.85 275.10 276.85 0.0M
2023-03-21 286.35 289.45 280.00 280.25 0.0M
2023-03-20 299.40 299.40 278.55 280.60 0.0M
2023-03-17 289.00 296.65 276.65 282.20 0.0M
2023-03-16 283.00 288.70 275.00 278.65 0.0M
2023-03-15 283.00 298.90 280.25 283.40 0.0M
2023-03-14 299.90 299.90 280.40 282.85 0.0M
2023-03-13 301.95 301.95 283.65 288.25 0.0M
2023-03-10 305.00 305.00 297.00 298.95 0.0M
2023-03-09 300.00 306.10 296.05 304.30 0.0M
2023-03-08 294.05 300.90 293.95 298.15 0.0M
2023-03-06 309.70 309.70 298.60 300.40 0.0M
2023-03-03 312.10 314.95 297.00 299.85 0.0M
2023-03-02 296.85 325.95 292.10 305.75 0.1M
2023-03-01 293.25 300.20 290.60 296.55 0.0M
2023-02-28 283.15 300.00 280.60 292.40 0.0M
2023-02-27 289.40 294.55 280.00 283.15 0.0M
2023-02-24 297.95 302.95 286.05 289.40 0.0M
2023-02-23 312.00 312.10 273.00 296.45 0.0M
2023-02-22 307.35 307.95 300.00 300.80 0.0M
2023-02-21 311.95 313.95 306.00 307.35 0.0M
2023-02-20 318.30 318.50 310.00 311.75 0.0M
2023-02-17 318.00 318.00 311.10 312.25 0.0M
2023-02-16 316.00 316.00 308.20 315.25 0.0M
2023-02-15 316.00 316.00 308.00 309.00 0.0M
2023-02-14 320.00 320.00 308.00 309.20 0.0M
2023-02-13 330.00 330.00 311.20 314.15 0.0M
2023-02-10 318.05 328.15 316.00 325.80 0.0M
2023-02-09 320.00 331.45 316.10 317.70 0.0M
2023-02-08 321.25 329.70 320.10 322.55 0.0M
2023-02-07 336.90 337.50 317.55 324.50 0.0M
2023-02-06 333.05 333.05 329.00 330.05 0.0M
2023-02-03 341.55 345.00 330.00 333.05 0.0M
2023-02-02 345.30 350.00 335.40 340.10 0.0M
2023-02-01 355.00 365.00 336.05 340.20 0.0M
2023-01-31 347.10 352.95 332.35 349.70 0.0M
2023-01-30 362.00 365.00 333.00 341.95 0.0M
2023-01-27 349.70 383.00 341.00 363.00 0.2M
2023-01-25 341.95 344.45 327.30 332.65 0.0M
2023-01-24 343.95 348.85 336.00 338.15 0.0M
2023-01-23 349.85 349.85 339.00 342.55 0.0M
2023-01-20 350.00 350.00 343.05 344.20 0.0M
2023-01-19 352.00 354.00 345.00 345.50 0.0M
2023-01-18 350.90 355.00 342.00 344.70 0.0M
2023-01-17 348.95 355.75 348.00 350.90 0.0M
2023-01-16 353.50 357.45 346.00 347.70 0.0M
2023-01-13 356.80 356.80 350.10 353.50 0.0M
2023-01-12 354.90 364.00 342.00 352.05 0.0M
2023-01-11 366.00 366.00 353.30 354.90 0.0M
2023-01-10 365.00 365.00 348.30 359.60 0.0M
2023-01-09 364.45 366.00 355.90 357.65 0.0M
2023-01-06 365.30 365.30 355.00 359.10 0.0M
2023-01-05 368.50 372.55 358.85 359.90 0.0M
2023-01-04 376.15 377.00 364.00 364.95 0.0M
2023-01-03 372.10 379.30 370.00 370.60 0.0M
2023-01-02 368.90 374.90 364.85 372.10 0.0M