Astec LifeSciences Ltd

ASTE
🏛️ india →
795.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 809.10 809.10 809.10 809.10 0.0K
09:15 802.95 804.35 802.95 804.15 0.0K
09:16 803.65 803.65 799.85 801.95 0.2K
09:17 800.40 800.65 800.40 800.65 0.0K
09:18 803.00 803.00 803.00 803.00 0.0K
09:19 803.40 803.40 803.40 803.40 0.0K
09:20 804.35 804.35 804.35 804.35 0.0K
09:24 803.50 803.50 803.50 803.50 0.1K
09:25 801.85 801.85 801.85 801.85 0.0K
09:26 802.70 802.70 802.70 802.70 0.0K
09:27 802.70 802.70 802.70 802.70 0.0K
09:30 804.00 804.45 804.00 804.45 0.1K
09:31 804.70 805.20 804.70 805.20 0.1K
09:32 809.00 809.95 808.05 808.05 0.1K
09:33 812.00 812.00 812.00 812.00 0.1K
09:34 814.55 814.55 814.55 814.55 0.0K
09:36 811.25 811.25 811.25 811.25 0.0K
09:37 810.80 810.80 810.80 810.80 0.0K
09:38 811.95 811.95 811.95 811.95 0.0K
09:39 812.00 812.00 812.00 812.00 0.0K
09:43 810.05 810.05 810.05 810.05 0.0K
09:46 813.05 813.05 813.00 813.00 0.2K
09:48 815.00 815.00 815.00 815.00 0.2K
09:50 811.35 811.35 811.35 811.35 0.0K
09:53 812.25 812.25 812.25 812.25 0.0K
09:54 814.90 814.90 814.90 814.90 0.0K
09:57 812.70 812.70 812.70 812.70 0.0K
10:05 812.45 812.45 812.45 812.45 0.0K
10:13 812.30 812.30 812.30 812.30 0.1K
10:14 814.10 814.10 814.10 814.10 0.0K
10:16 812.25 812.25 812.25 812.25 0.0K
10:26 812.50 812.50 812.50 812.50 0.0K
10:32 812.25 812.25 812.25 812.25 0.0K
10:35 810.85 810.85 810.85 810.85 0.1K
10:41 813.60 813.60 813.60 813.60 0.0K
10:43 813.50 813.50 813.50 813.50 0.2K
10:47 813.75 813.75 813.75 813.75 0.0K
11:00 814.65 814.65 814.65 814.65 0.0K
11:07 815.00 815.90 813.80 815.90 0.0K
11:09 813.75 813.75 813.75 813.75 0.0K
11:19 815.60 815.60 815.60 815.60 0.0K
11:29 815.55 815.55 814.30 814.30 0.0K
11:30 814.00 814.00 812.00 812.00 0.1K
11:32 815.10 815.10 815.10 815.10 0.0K
11:43 813.80 813.80 813.80 813.80 0.0K
11:46 813.80 813.80 813.30 813.30 0.0K
11:53 813.00 813.00 813.00 813.00 0.0K
11:55 813.15 813.15 813.15 813.15 0.0K
12:16 812.10 812.10 812.10 812.10 0.0K
12:19 812.20 812.20 812.20 812.20 0.0K
12:33 805.60 805.60 805.30 805.30 0.6K
12:36 804.15 804.15 804.00 804.00 0.0K
12:45 804.00 804.00 804.00 804.00 0.0K
12:57 804.00 804.10 804.00 804.10 0.0K
13:01 805.85 805.85 805.85 805.85 0.0K
13:05 805.85 805.85 805.85 805.85 0.0K
13:08 806.10 806.10 806.10 806.10 0.0K
13:09 806.10 806.10 806.10 806.10 0.0K
13:10 804.75 804.75 804.75 804.75 0.0K
13:36 804.95 804.95 804.95 804.95 0.0K
13:44 805.85 805.85 805.85 805.85 0.0K
13:51 806.00 806.30 806.00 806.30 0.0K
13:52 806.40 806.40 806.40 806.40 0.0K
13:55 808.00 808.00 808.00 808.00 0.0K
13:56 808.05 808.05 808.05 808.05 0.0K
14:10 806.45 806.45 806.45 806.45 0.0K
14:20 806.50 806.50 806.50 806.50 0.0K
14:37 806.90 806.90 806.90 806.90 0.0K
14:38 806.30 806.30 806.30 806.30 0.1K
14:49 808.20 808.20 807.10 807.10 0.0K
14:50 807.95 807.95 807.95 807.95 0.0K
14:52 807.00 807.00 807.00 807.00 0.0K
14:58 807.00 807.00 807.00 807.00 0.0K
15:00 807.00 807.00 807.00 807.00 0.0K
15:03 807.00 807.00 805.00 805.00 0.1K
15:04 806.55 806.55 806.55 806.55 0.0K
15:05 806.50 806.50 806.50 806.50 0.0K
15:07 804.10 805.70 804.10 805.70 0.1K
15:09 805.20 805.20 805.20 805.20 0.0K
15:10 806.10 806.10 806.10 806.10 0.0K
15:12 806.10 806.10 806.10 806.10 0.0K
15:13 806.25 806.25 806.25 806.25 0.0K
15:16 806.15 806.15 806.15 806.15 0.0K
15:19 805.20 805.20 805.20 805.20 0.0K
15:20 805.20 805.20 804.10 804.10 0.0K
15:21 805.20 805.20 805.15 805.15 0.1K
15:22 807.00 807.00 807.00 807.00 0.0K
15:25 806.85 806.85 805.00 805.00 0.0K
15:26 805.00 806.95 798.30 798.30 2.1K
15:27 796.00 796.00 792.30 793.15 0.9K
15:28 793.00 796.00 793.00 793.15 0.5K
15:29 793.20 799.90 793.20 795.70 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 809.10 815.90 790.00 795.70 0.0M
2025-10-01 796.65 806.40 795.00 802.45 0.0M
2025-09-30 806.80 814.40 801.00 804.70 0.0M
2025-09-29 819.05 819.05 803.30 812.40 0.0M
2025-09-26 831.50 834.35 788.50 819.15 0.0M
2025-09-25 819.10 838.40 811.55 829.10 0.0M
2025-09-24 832.15 835.50 811.70 819.65 0.0M
2025-09-23 840.30 860.00 828.00 829.90 0.0M
2025-09-22 825.00 859.80 820.50 850.20 0.0M
2025-09-19 836.00 848.95 820.05 824.95 0.0M
2025-09-18 853.15 882.00 832.65 835.75 0.0M
2025-09-17 843.40 860.00 836.10 846.15 0.0M
2025-09-16 841.05 846.95 834.00 836.45 0.0M
2025-09-15 851.05 854.70 840.00 840.40 0.0M
2025-09-12 857.90 864.85 843.05 850.55 0.0M
2025-09-11 853.50 869.90 853.50 857.90 0.0M
2025-09-10 875.00 877.80 847.20 852.45 0.0M
2025-09-09 851.65 879.00 832.00 866.50 0.0M
2025-09-08 854.95 868.95 841.00 846.15 0.0M
2025-09-05 853.35 860.25 847.95 850.50 0.0M
2025-09-04 867.60 867.60 850.15 853.10 0.0M
2025-09-03 850.15 875.00 850.15 853.45 0.0M
2025-09-02 869.95 887.65 855.00 858.70 0.0M
2025-09-01 883.60 905.30 861.20 871.80 0.0M
2025-08-29 860.00 880.00 842.15 872.70 0.0M
2025-08-28 848.30 878.00 825.35 857.30 0.0M
2025-08-26 863.95 864.00 833.15 839.60 0.0M
2025-08-25 933.85 933.85 858.10 868.10 0.2M
2025-08-22 819.90 920.00 815.50 902.50 0.2M
2025-08-21 834.20 837.45 815.00 819.35 0.0M
2025-08-20 830.00 846.45 819.95 827.65 0.0M
2025-08-19 809.00 836.00 805.15 828.15 0.0M
2025-08-18 828.80 828.80 795.00 797.50 0.0M
2025-08-14 804.00 872.00 795.45 810.15 0.4M
2025-08-13 829.90 846.75 795.00 800.35 0.0M
2025-08-12 786.35 865.00 785.85 823.30 0.2M
2025-08-11 803.00 823.65 780.20 786.35 0.0M
2025-08-08 828.50 843.45 796.10 803.65 0.0M
2025-08-07 850.00 853.95 817.00 830.55 0.0M
2025-08-06 860.00 872.00 841.00 850.40 0.0M
2025-08-05 894.00 894.00 859.00 862.80 0.0M
2025-08-04 871.00 888.80 870.00 884.25 0.0M
2025-08-01 902.00 916.00 872.60 879.50 0.0M
2025-07-31 856.00 918.00 856.00 906.30 0.0M
2025-07-30 879.95 879.95 857.00 864.50 0.0M
2025-07-29 863.20 887.95 842.05 873.10 0.1M
2025-07-28 903.60 925.00 833.60 863.20 0.1M
2025-07-25 904.45 904.95 890.50 900.15 0.0M
2025-07-24 900.00 912.60 890.40 904.45 0.0M
2025-07-23 921.30 921.30 890.50 893.85 0.1M
2025-07-22 908.55 932.60 906.50 912.20 0.0M
2025-07-21 912.95 934.50 904.10 913.15 0.0M
2025-07-18 918.20 918.20 893.70 901.45 0.0M
2025-07-17 916.80 932.00 905.00 909.10 0.0M
2025-07-16 923.10 932.00 917.00 922.75 0.0M
2025-07-15 940.00 940.00 916.15 923.10 0.0M
2025-07-14 893.55 946.75 886.90 930.30 0.0M
2025-07-11 898.30 906.70 890.00 893.55 0.0M
2025-07-10 914.05 918.15 888.05 898.30 0.0M
2025-07-09 912.00 928.40 906.10 914.05 0.0M
2025-07-08 932.00 932.80 906.15 913.00 0.0M
2025-07-07 944.00 947.70 922.50 933.35 0.0M
2025-07-04 934.00 978.30 926.10 945.00 0.1M
2025-07-03 948.30 958.52 928.00 940.36 0.1M
2025-07-02 946.06 955.64 931.03 942.69 0.1M
2025-07-01 918.23 968.84 918.23 943.53 0.2M
2025-06-30 942.74 954.65 914.95 917.63 0.0M
2025-06-27 962.64 968.59 915.00 929.44 0.2M
2025-06-26 882.50 998.40 875.30 971.80 0.7M
2025-06-25 829.75 907.90 817.65 888.20 0.4M
2025-06-24 764.50 875.00 764.50 824.35 0.7M
2025-06-23 746.00 768.05 736.55 764.55 0.0M
2025-06-20 743.00 790.00 742.00 757.10 0.1M
2025-06-19 764.95 772.00 732.05 742.15 0.0M
2025-06-18 768.95 774.05 754.00 766.50 0.0M
2025-06-17 806.20 817.00 755.15 765.90 0.0M
2025-06-16 785.00 805.00 776.60 800.15 0.0M
2025-06-13 790.00 807.95 767.70 788.90 0.0M
2025-06-12 818.00 841.80 793.55 806.10 0.0M
2025-06-11 805.00 826.95 796.10 808.70 0.0M
2025-06-10 806.00 827.00 800.00 811.35 0.0M
2025-06-09 814.00 837.70 806.00 811.85 0.0M
2025-06-06 781.70 817.00 765.10 810.75 0.1M
2025-06-05 727.55 795.00 727.55 781.75 0.1M
2025-06-04 715.00 743.50 707.10 727.55 0.0M
2025-06-03 697.50 728.00 689.95 713.85 0.0M
2025-06-02 664.00 697.80 664.00 691.40 0.0M
2025-05-30 681.75 684.30 668.55 672.20 0.0M
2025-05-29 673.75 684.80 672.10 678.35 0.0M
2025-05-28 695.10 700.50 665.10 668.40 0.0M
2025-05-27 681.50 697.00 681.50 693.65 0.0M
2025-05-26 704.50 705.95 680.00 688.00 0.1M
2025-05-23 705.10 722.90 695.55 706.50 0.0M
2025-05-22 704.80 709.80 691.00 703.00 0.0M
2025-05-21 715.20 723.25 697.95 701.25 0.0M
2025-05-20 738.00 739.95 705.15 712.60 0.0M
2025-05-19 725.00 737.35 718.95 729.70 0.0M
2025-05-16 728.40 735.35 721.60 726.85 0.0M
2025-05-15 695.35 751.00 687.05 728.45 0.1M
2025-05-14 692.15 698.50 680.30 685.05 0.0M
2025-05-13 680.00 695.00 671.10 691.45 0.0M
2025-05-12 665.00 682.00 663.65 678.95 0.0M
2025-05-09 649.05 660.00 634.60 649.70 0.0M
2025-05-08 644.15 678.50 639.35 656.60 0.0M
2025-05-07 658.50 663.45 637.00 640.95 0.0M
2025-05-06 677.30 685.00 660.15 666.80 0.0M
2025-05-05 679.70 682.00 666.00 673.15 0.0M
2025-05-02 687.70 690.20 660.00 669.40 0.0M
2025-04-30 698.90 703.90 680.65 685.90 0.0M
2025-04-29 709.10 726.05 686.05 693.05 0.0M
2025-04-28 708.40 711.95 693.10 704.40 0.0M
2025-04-25 739.00 747.75 702.35 709.65 0.0M
2025-04-24 765.00 770.00 734.10 739.00 0.1M
2025-04-23 776.80 790.00 750.30 765.00 0.0M
2025-04-22 767.00 780.40 759.40 765.15 0.0M
2025-04-21 740.10 765.00 740.10 762.40 0.0M
2025-04-17 743.50 761.05 730.55 739.45 0.0M
2025-04-16 712.00 766.00 707.50 747.90 0.1M
2025-04-15 710.70 721.45 701.50 705.85 0.0M
2025-04-11 703.90 710.30 693.50 705.10 0.0M
2025-04-09 704.15 718.95 679.95 696.70 0.1M
2025-04-08 702.00 725.00 684.35 704.15 0.0M
2025-04-07 685.00 718.50 666.00 697.35 0.0M
2025-04-04 710.00 739.40 710.00 729.60 0.1M
2025-04-03 718.55 736.10 715.35 725.35 0.0M
2025-04-02 740.00 740.00 698.35 718.75 0.0M
2025-04-01 678.00 738.00 678.00 730.10 0.1M
2025-03-28 695.00 719.55 665.35 675.25 0.1M
2025-03-27 695.00 703.45 675.15 690.25 0.1M
2025-03-26 689.80 701.05 661.90 690.10 0.1M
2025-03-25 720.00 729.90 676.55 684.15 0.1M
2025-03-24 699.90 740.50 699.90 716.35 0.1M
2025-03-21 676.35 719.95 667.35 694.60 0.1M
2025-03-20 693.45 704.95 667.00 667.85 0.0M
2025-03-19 682.40 703.45 680.00 683.75 0.0M
2025-03-18 661.20 689.00 661.20 672.30 0.0M
2025-03-17 663.70 698.00 653.00 655.85 0.1M
2025-03-13 697.50 707.45 650.00 653.90 0.1M
2025-03-12 699.70 713.95 690.00 692.35 0.0M
2025-03-11 710.00 723.25 695.00 699.70 0.0M
2025-03-10 741.00 754.90 707.00 710.90 0.0M
2025-03-07 752.50 798.85 744.50 755.60 0.0M
2025-03-06 714.00 782.95 705.75 748.15 0.0M
2025-03-05 701.45 719.00 701.45 708.85 0.0M
2025-03-04 703.70 718.90 681.80 701.45 0.0M
2025-03-03 721.10 732.35 695.25 700.15 0.0M
2025-02-28 765.40 765.40 720.55 726.50 0.0M
2025-02-27 752.10 773.05 750.60 766.35 0.0M
2025-02-25 726.25 783.00 726.25 765.45 0.0M
2025-02-24 729.00 760.00 706.10 725.95 0.0M
2025-02-21 768.00 787.00 723.80 729.35 0.0M
2025-02-20 760.30 777.25 750.00 768.50 0.0M
2025-02-19 710.50 784.20 710.20 762.95 0.1M
2025-02-18 746.00 762.85 647.50 710.25 0.2M
2025-02-17 871.85 871.85 736.95 750.65 0.1M
2025-02-14 901.20 919.50 840.15 846.50 0.0M
2025-02-13 891.25 922.45 888.05 907.50 0.0M
2025-02-12 899.00 912.95 838.80 891.25 0.0M
2025-02-11 906.00 909.90 897.00 898.85 0.0M
2025-02-10 907.10 917.55 893.50 911.50 0.0M
2025-02-07 936.00 937.95 894.05 906.00 0.0M
2025-02-06 950.00 950.95 922.10 934.30 0.0M
2025-02-05 942.90 974.95 934.55 939.65 0.0M
2025-02-04 976.00 992.25 931.00 938.75 0.0M
2025-02-03 985.90 1,007.25 965.00 975.60 0.0M
2025-02-01 993.00 1,028.00 990.00 1,000.15 0.0M
2025-01-31 1,001.95 1,009.95 975.00 981.05 0.0M
2025-01-30 1,018.80 1,030.00 980.75 1,001.95 0.0M
2025-01-29 950.00 1,040.00 941.90 1,016.45 0.0M
2025-01-28 890.25 1,033.15 890.25 975.85 0.1M
2025-01-27 968.00 970.00 890.00 914.30 0.0M
2025-01-24 980.10 990.00 957.00 962.70 0.0M
2025-01-23 989.50 1,005.75 980.00 984.00 0.0M
2025-01-22 1,011.00 1,019.05 980.00 987.50 0.0M
2025-01-21 1,044.00 1,045.00 1,005.00 1,011.50 0.0M
2025-01-20 1,048.00 1,050.05 1,015.00 1,020.40 0.0M
2025-01-17 1,033.90 1,035.10 1,011.05 1,016.90 0.0M
2025-01-16 1,094.00 1,104.20 1,030.10 1,033.90 0.0M
2025-01-15 1,108.40 1,109.50 1,066.40 1,089.95 0.0M
2025-01-14 1,101.00 1,139.90 1,086.00 1,100.45 0.0M
2025-01-13 1,085.00 1,154.90 1,016.10 1,124.40 0.0M
2025-01-10 1,111.00 1,120.85 1,072.00 1,097.30 0.0M
2025-01-09 1,159.20 1,186.70 1,102.00 1,109.90 0.0M
2025-01-08 1,245.80 1,246.05 1,149.95 1,160.35 0.0M
2025-01-07 1,220.00 1,263.85 1,195.50 1,245.80 0.1M
2025-01-06 1,219.90 1,245.00 1,074.75 1,219.30 0.4M
2025-01-03 975.95 1,164.10 975.80 1,164.10 0.4M
2025-01-02 975.00 993.90 966.00 970.10 0.0M
2025-01-01 1,010.00 1,010.00 979.05 983.75 0.0M