Astra Microwave Products Ltd

ASTM
🏛️ india →
1,044.30
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
2022-12-30 266.25 297.45 262.20 285.70 0.1M
2022-12-29 260.25 263.00 257.15 261.65 0.0M
2022-12-28 261.30 266.20 256.80 260.25 0.0M
2022-12-27 261.05 266.60 259.30 262.30 0.0M
2022-12-26 259.60 270.80 252.35 267.25 0.0M
2022-12-23 270.00 270.70 257.00 259.60 0.1M
2022-12-22 280.00 283.60 262.05 270.35 1.4M
2022-12-21 289.60 294.00 274.10 277.30 0.0M
2022-12-20 293.30 294.95 282.00 287.35 0.0M
2022-12-19 305.40 305.40 291.45 294.55 0.0M
2022-12-16 302.05 308.50 296.60 299.00 0.0M
2022-12-15 307.00 312.50 305.35 306.35 0.0M
2022-12-14 313.85 313.85 306.30 307.85 0.0M
2022-12-13 315.00 315.50 307.95 309.05 0.0M
2022-12-12 316.05 318.05 310.00 312.25 0.0M
2022-12-09 328.20 331.10 319.80 321.20 0.0M
2022-12-08 315.85 324.00 312.30 322.30 0.0M
2022-12-07 322.20 328.60 313.90 315.55 0.0M
2022-12-06 314.00 329.10 310.80 321.35 0.1M
2022-12-05 309.60 310.95 304.30 306.50 0.0M
2022-12-02 309.55 310.75 306.50 307.70 0.0M
2022-12-01 314.90 314.90 306.00 306.85 0.0M
2022-11-30 308.00 311.40 306.50 308.80 0.0M
2022-11-29 314.30 314.30 306.65 307.50 0.0M
2022-11-28 312.25 316.90 302.55 308.45 0.0M
2022-11-25 316.95 317.65 310.05 312.25 0.0M
2022-11-24 321.00 323.05 312.60 314.50 0.0M
2022-11-23 329.90 329.90 319.00 321.00 0.0M
2022-11-22 327.00 329.65 322.25 323.80 0.0M
2022-11-21 323.80 336.20 319.05 329.60 0.0M
2022-11-18 330.00 330.80 321.00 322.70 0.0M
2022-11-17 325.65 346.05 325.45 327.05 0.1M
2022-11-16 316.60 325.90 314.50 322.50 0.0M
2022-11-15 313.35 317.95 308.40 314.70 0.0M
2022-11-14 319.60 319.60 311.00 313.90 0.0M
2022-11-11 316.00 321.50 313.45 316.60 0.0M
2022-11-10 322.85 328.70 309.05 310.75 0.0M
2022-11-09 328.25 346.45 318.90 322.85 0.2M
2022-11-07 332.40 333.40 323.25 324.85 0.1M
2022-11-04 314.80 333.45 312.50 327.45 0.1M
2022-11-03 313.50 318.55 309.75 312.25 0.0M
2022-11-02 309.00 314.35 306.55 309.00 0.0M
2022-11-01 304.00 310.10 304.00 307.05 0.0M
2022-10-31 305.25 307.30 303.00 304.25 0.0M
2022-10-28 308.10 310.85 304.05 305.45 0.0M
2022-10-27 317.00 317.00 306.25 308.10 0.0M
2022-10-25 310.85 318.55 308.10 309.50 0.0M
2022-10-24 304.15 316.00 304.15 312.55 0.0M
2022-10-21 311.85 314.00 304.05 305.80 0.0M
2022-10-20 305.00 314.60 304.00 311.60 0.0M
2022-10-19 311.85 317.00 305.15 307.95 0.0M
2022-10-18 307.50 311.25 305.00 309.00 0.0M
2022-10-17 305.40 311.95 301.35 304.60 0.0M
2022-10-14 301.00 312.95 301.00 305.40 0.1M
2022-10-13 300.10 306.15 295.75 301.70 0.0M
2022-10-12 304.70 307.95 295.15 304.80 0.1M
2022-10-11 322.15 322.35 302.85 304.35 0.1M
2022-10-10 310.15 328.95 310.15 320.85 0.1M
2022-10-07 311.45 321.75 311.45 319.70 0.0M
2022-10-06 309.80 316.80 308.25 313.25 0.1M
2022-10-04 308.90 311.00 303.25 308.35 0.0M
2022-10-03 302.00 310.35 299.25 301.20 0.1M
2022-09-30 294.55 307.00 294.55 300.30 0.0M
2022-09-29 302.10 312.20 288.60 301.80 0.1M
2022-09-28 293.00 305.55 289.00 297.30 0.0M
2022-09-27 297.30 305.75 293.00 294.50 0.1M
2022-09-26 304.45 309.15 297.15 300.50 0.0M
2022-09-23 325.00 325.90 308.00 310.45 0.1M
2022-09-22 326.90 333.10 321.05 324.30 0.0M
2022-09-21 338.10 343.85 325.00 326.90 0.0M
2022-09-20 342.05 347.90 332.85 335.10 0.0M
2022-09-19 341.10 353.00 337.35 341.10 0.1M
2022-09-16 339.05 356.15 333.35 343.30 0.1M
2022-09-15 355.30 358.45 341.70 344.25 0.0M
2022-09-14 337.00 354.00 332.00 347.65 0.1M
2022-09-13 344.70 347.25 336.60 338.50 0.0M
2022-09-12 327.00 350.90 327.00 343.80 0.1M
2022-09-09 328.90 336.40 326.50 328.90 0.1M
2022-09-08 338.00 340.15 330.55 332.20 0.0M
2022-09-07 327.60 339.55 327.60 336.90 0.1M
2022-09-06 340.10 343.60 320.95 333.95 0.1M
2022-09-05 356.50 361.40 340.35 342.90 0.0M
2022-09-02 347.55 358.90 343.85 354.80 0.1M
2022-09-01 353.30 361.55 345.05 350.10 0.1M
2022-08-30 369.00 373.05 336.90 353.35 0.2M
2022-08-29 344.10 374.00 343.70 366.30 0.2M
2022-08-26 330.55 375.15 328.05 355.90 0.3M
2022-08-25 333.00 336.50 329.50 332.05 0.1M
2022-08-24 316.50 332.00 316.00 330.15 0.2M
2022-08-23 296.45 321.00 296.45 315.35 0.2M
2022-08-22 307.50 319.00 299.10 302.05 0.2M
2022-08-19 282.75 313.00 281.40 309.15 0.2M
2022-08-18 285.55 289.15 282.05 284.45 0.0M
2022-08-17 277.00 291.95 276.10 285.65 0.1M
2022-08-16 286.80 286.80 273.90 276.20 0.0M
2022-08-12 279.45 282.00 272.00 276.15 0.1M
2022-08-11 283.35 287.00 275.00 279.20 0.1M
2022-08-10 285.00 285.05 277.00 280.85 0.0M
2022-08-08 274.60 295.00 273.65 283.70 0.1M
2022-08-05 269.00 278.45 269.00 272.50 0.0M
2022-08-04 273.05 277.00 257.90 270.15 0.0M
2022-08-03 268.35 277.60 268.00 272.75 0.0M
2022-08-02 276.15 285.40 270.00 272.60 0.0M
2022-08-01 282.00 287.55 276.85 279.05 0.0M
2022-07-29 285.00 291.90 279.90 282.15 0.1M
2022-07-28 273.40 294.80 272.30 284.20 0.1M
2022-07-27 270.00 281.20 269.00 273.40 0.1M
2022-07-26 245.05 282.50 241.35 273.25 0.3M
2022-07-25 237.30 249.70 236.30 246.30 0.0M
2022-07-22 236.65 248.45 235.10 237.90 0.0M
2022-07-21 244.20 247.50 234.40 238.05 0.1M
2022-07-20 216.55 247.00 216.05 241.95 0.1M
2022-07-19 214.45 217.15 213.80 214.40 0.0M
2022-07-18 218.75 218.75 210.25 212.90 0.0M
2022-07-15 211.10 215.95 211.10 214.45 0.0M
2022-07-14 210.80 211.90 209.45 210.45 0.0M
2022-07-13 214.20 214.55 208.65 209.65 0.0M
2022-07-12 208.85 213.00 208.85 210.50 0.0M
2022-07-11 205.85 215.00 205.85 209.90 0.0M
2022-07-08 210.20 210.95 204.25 205.15 0.0M
2022-07-07 205.70 211.20 205.70 208.55 0.0M
2022-07-06 203.85 204.50 201.50 203.95 0.0M
2022-07-05 198.75 204.60 198.75 202.25 0.0M
2022-07-04 196.30 201.90 195.05 199.35 0.0M
2022-07-01 197.30 198.00 192.30 196.85 0.0M
2022-06-30 200.45 201.65 196.10 197.30 0.0M
2022-06-29 197.40 201.00 197.40 199.30 0.0M
2022-06-28 196.30 201.80 196.00 199.35 0.0M
2022-06-27 192.50 197.05 192.50 196.00 0.0M
2022-06-24 193.45 194.35 189.40 193.30 0.0M
2022-06-23 187.50 192.95 187.35 189.80 0.0M
2022-06-22 195.55 195.95 185.45 187.25 0.0M
2022-06-21 187.90 198.30 187.90 195.60 0.0M
2022-06-20 194.00 197.85 182.65 184.55 0.0M
2022-06-17 205.00 205.00 192.50 194.95 0.0M
2022-06-16 217.55 218.00 197.00 199.35 0.0M
2022-06-15 210.00 216.10 210.00 215.05 0.0M
2022-06-14 213.00 216.70 210.55 212.35 0.1M
2022-06-13 218.00 220.70 212.80 213.30 0.0M
2022-06-10 213.85 224.65 213.85 222.55 0.0M
2022-06-09 221.95 224.50 220.50 221.15 0.0M
2022-06-08 224.80 225.40 220.55 221.25 0.0M
2022-06-07 225.00 230.35 222.80 223.45 0.0M
2022-06-06 222.50 226.15 219.30 224.10 0.0M
2022-06-03 230.00 232.10 223.40 224.05 0.0M
2022-06-02 222.55 227.20 222.25 226.40 0.0M
2022-06-01 220.60 228.35 220.60 222.55 0.0M
2022-05-31 218.00 226.15 216.35 219.55 0.0M
2022-05-30 218.00 223.70 215.15 219.35 0.0M
2022-05-27 218.95 220.65 209.55 212.10 0.0M
2022-05-26 215.00 218.60 206.30 214.65 0.1M
2022-05-25 231.35 233.10 217.55 220.25 0.0M
2022-05-24 235.80 237.40 229.10 231.45 0.0M
2022-05-23 234.60 238.50 233.60 234.30 0.0M
2022-05-20 232.50 239.95 229.85 233.15 0.0M
2022-05-19 226.00 236.20 222.40 228.60 0.0M
2022-05-18 237.05 237.90 227.25 229.65 0.0M
2022-05-17 219.00 236.30 219.00 235.40 0.0M
2022-05-16 223.95 227.65 218.25 219.85 0.0M
2022-05-13 237.85 237.85 221.00 222.15 0.0M
2022-05-12 218.90 225.75 214.55 223.35 0.0M
2022-05-11 230.70 237.25 218.50 221.45 0.1M
2022-05-10 243.00 243.00 226.50 229.05 0.0M
2022-05-09 252.80 252.80 237.35 238.60 0.0M
2022-05-06 249.00 258.75 242.45 253.40 0.1M
2022-05-05 255.00 259.50 250.25 252.50 0.0M
2022-05-04 275.85 275.85 247.15 251.75 0.1M
2022-05-02 251.65 274.95 244.85 273.40 0.2M
2022-04-29 261.85 261.85 251.95 253.35 0.0M
2022-04-28 261.00 264.55 255.05 256.70 0.0M
2022-04-27 268.00 272.20 259.60 261.15 0.1M
2022-04-26 276.80 276.80 265.75 268.65 0.0M
2022-04-25 277.80 284.45 267.75 269.75 0.2M
2022-04-22 262.00 279.90 256.90 276.90 0.2M
2022-04-21 252.90 262.45 250.85 261.00 0.1M
2022-04-20 244.00 251.65 242.65 246.70 0.1M
2022-04-19 255.00 263.40 241.00 245.45 0.1M
2022-04-18 238.35 257.05 231.80 249.70 0.1M
2022-04-13 242.35 246.55 235.80 238.35 0.0M
2022-04-12 246.30 246.30 236.60 242.35 0.0M
2022-04-11 249.55 252.15 242.60 246.65 0.1M
2022-04-08 238.75 247.75 232.75 244.00 0.1M
2022-04-07 228.40 246.00 228.40 235.75 0.2M
2022-04-06 228.55 232.15 226.50 229.20 0.1M
2022-04-05 232.15 232.15 227.45 229.55 0.0M
2022-04-04 227.00 238.45 223.30 230.20 0.1M
2022-04-01 225.15 230.70 220.50 222.75 0.1M
2022-03-31 215.80 228.60 215.80 224.55 0.1M
2022-03-30 217.15 219.10 214.45 215.80 0.0M
2022-03-29 216.60 217.60 213.15 215.65 0.0M
2022-03-28 220.00 220.00 212.00 213.50 0.0M
2022-03-25 223.50 223.95 216.60 219.10 0.0M
2022-03-24 219.55 225.50 218.75 219.55 0.0M
2022-03-23 222.00 226.50 218.50 219.55 0.0M
2022-03-22 217.45 219.70 214.55 217.25 0.0M
2022-03-21 221.35 224.90 215.35 217.30 0.0M
2022-03-17 228.60 228.60 220.00 221.35 0.0M
2022-03-16 219.35 230.35 219.30 223.20 0.1M
2022-03-15 222.00 223.30 213.15 217.25 0.0M
2022-03-14 217.25 224.00 217.25 219.35 0.0M
2022-03-11 213.00 221.40 210.25 215.15 0.1M
2022-03-10 217.50 220.70 212.00 213.95 0.0M
2022-03-09 209.25 220.60 206.80 216.40 0.0M
2022-03-08 182.50 216.75 182.50 212.05 0.1M
2022-03-07 175.50 187.70 175.50 186.80 0.1M
2022-03-04 191.00 192.00 184.15 186.30 0.0M
2022-03-03 190.05 196.25 190.05 193.75 0.1M
2022-03-02 190.00 195.60 188.85 190.30 0.0M
2022-02-28 197.00 197.75 189.30 193.10 0.0M
2022-02-25 180.00 204.00 180.00 196.80 0.1M
2022-02-24 187.50 187.95 175.35 177.45 0.0M
2022-02-23 198.00 201.85 189.00 190.10 0.0M
2022-02-22 194.50 195.25 187.55 191.90 0.0M
2022-02-21 201.00 206.75 196.00 198.20 0.0M
2022-02-18 201.00 205.15 200.00 202.65 0.0M
2022-02-17 209.50 209.95 198.45 200.50 0.0M
2022-02-16 209.50 213.00 206.20 208.00 0.0M
2022-02-15 216.80 216.80 202.45 207.80 0.0M
2022-02-14 214.50 221.10 207.00 212.90 0.0M
2022-02-11 216.25 219.45 213.50 214.45 0.0M
2022-02-10 222.15 224.50 218.20 219.85 0.0M
2022-02-09 218.05 221.35 214.25 220.05 0.0M
2022-02-08 219.55 221.75 213.65 216.70 0.0M
2022-02-07 230.90 230.90 216.25 219.45 0.0M
2022-02-04 236.50 236.50 226.30 229.95 0.0M
2022-02-03 227.55 244.30 226.50 236.20 0.0M
2022-02-02 229.00 229.00 223.30 227.20 0.0M
2022-02-01 220.00 223.00 214.85 221.65 0.0M
2022-01-31 213.00 224.00 213.00 217.85 0.0M
2022-01-28 224.45 224.45 211.75 212.40 0.0M
2022-01-27 221.35 221.35 210.40 212.20 0.0M
2022-01-25 219.25 219.25 206.25 214.90 0.0M
2022-01-24 226.65 228.70 209.70 213.30 0.0M
2022-01-21 235.70 236.95 223.70 227.20 0.0M
2022-01-20 231.10 237.30 231.10 235.55 0.0M
2022-01-19 236.80 239.25 232.60 233.40 0.0M
2022-01-18 252.55 253.00 234.55 235.65 0.1M
2022-01-17 235.90 253.40 233.50 251.35 0.1M
2022-01-14 234.40 236.75 230.60 231.85 0.0M
2022-01-13 236.00 237.75 232.60 234.90 0.0M
2022-01-12 233.65 236.70 232.70 234.35 0.0M
2022-01-11 233.35 238.50 230.90 231.50 0.0M
2022-01-10 232.55 241.30 232.00 233.30 0.0M
2022-01-07 234.30 239.50 233.10 235.20 0.0M
2022-01-06 234.80 238.00 232.50 234.30 0.0M
2022-01-05 238.50 239.20 233.40 235.00 0.0M
2022-01-04 234.65 243.75 233.80 239.50 0.0M
2022-01-03 231.00 238.75 231.00 233.80 0.0M