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
2023-12-29 612.15 614.15 600.00 601.70 0.0M
2023-12-28 609.35 617.40 606.35 608.65 0.0M
2023-12-27 619.15 619.15 601.50 606.90 0.0M
2023-12-26 614.50 624.00 609.85 613.70 0.0M
2023-12-22 611.75 622.95 605.00 608.05 0.0M
2023-12-21 588.00 612.55 587.35 609.70 0.0M
2023-12-20 634.20 634.20 588.45 596.50 0.0M
2023-12-19 609.25 629.95 596.50 622.00 0.0M
2023-12-18 610.95 614.35 601.00 604.15 0.0M
2023-12-15 608.65 612.10 603.50 606.40 0.0M
2023-12-14 620.00 620.00 604.70 607.80 0.0M
2023-12-13 600.00 619.00 600.00 613.00 0.0M
2023-12-12 605.00 613.90 602.70 605.00 0.0M
2023-12-11 608.40 614.25 600.00 601.85 0.0M
2023-12-08 609.30 619.45 601.40 608.40 0.0M
2023-12-07 619.25 619.95 604.20 609.15 0.0M
2023-12-06 608.75 622.35 602.75 617.65 0.0M
2023-12-05 623.00 623.00 595.00 608.55 0.0M
2023-12-04 590.00 623.10 583.75 612.05 0.1M
2023-12-01 584.95 587.90 574.85 578.75 0.0M
2023-11-30 550.35 579.00 550.35 576.20 0.1M
2023-11-29 563.15 563.15 550.15 556.15 0.0M
2023-11-28 555.00 566.60 551.00 553.05 0.0M
2023-11-24 561.35 567.25 548.85 550.80 0.0M
2023-11-23 562.95 563.45 552.00 555.10 0.0M
2023-11-22 555.75 560.15 546.25 558.50 0.0M
2023-11-21 570.00 572.95 551.00 552.00 0.0M
2023-11-20 563.35 573.80 556.85 564.15 0.0M
2023-11-17 564.95 569.00 552.80 557.85 0.0M
2023-11-16 548.95 577.70 540.10 560.45 0.1M
2023-11-15 545.00 554.30 532.00 544.15 0.1M
2023-11-13 526.85 538.00 523.55 536.30 0.0M
2023-11-12 524.85 527.00 516.05 527.00 0.0M
2023-11-10 508.00 521.00 505.90 516.20 0.0M
2023-11-09 490.05 508.85 488.70 503.60 0.0M
2023-11-08 488.05 491.60 479.25 487.30 0.0M
2023-11-07 462.95 491.95 457.90 485.70 0.1M
2023-11-06 464.85 464.90 456.85 458.65 0.0M
2023-11-03 463.30 470.00 459.00 461.65 0.0M
2023-11-02 469.00 470.05 458.00 459.15 0.0M
2023-11-01 466.95 470.00 460.05 462.05 0.0M
2023-10-31 470.00 478.60 462.30 465.05 0.0M
2023-10-30 470.00 472.15 461.45 468.10 0.0M
2023-10-27 460.50 471.90 458.00 467.20 0.0M
2023-10-26 435.00 460.20 432.50 455.60 0.0M
2023-10-25 456.45 466.00 436.55 442.85 0.1M
2023-10-23 491.95 491.95 452.50 455.25 0.1M
2023-10-20 495.95 496.45 477.20 482.30 0.0M
2023-10-19 480.00 494.90 476.40 489.70 0.1M
2023-10-18 470.85 513.05 470.85 479.10 0.4M
2023-10-17 457.00 457.30 446.15 448.05 0.0M
2023-10-16 446.55 454.55 444.80 452.55 0.0M
2023-10-13 452.20 453.85 443.50 446.15 0.0M
2023-10-12 459.15 465.55 450.75 451.90 0.0M
2023-10-11 449.85 464.70 445.20 462.45 0.0M
2023-10-10 441.50 450.80 440.75 443.35 0.0M
2023-10-09 446.90 456.25 426.00 440.15 0.0M
2023-10-06 440.00 448.10 433.80 445.80 0.1M
2023-10-05 437.95 453.00 435.40 437.90 0.1M
2023-10-04 439.55 439.55 426.80 433.05 0.0M
2023-10-03 425.00 446.85 424.95 435.45 0.1M
2023-09-29 420.75 434.95 420.75 427.65 0.0M
2023-09-28 434.85 434.85 420.75 421.95 0.0M
2023-09-27 433.00 434.00 426.80 430.45 0.0M
2023-09-26 417.00 436.50 416.00 433.70 0.1M
2023-09-25 411.60 418.90 405.35 416.45 0.0M
2023-09-22 412.55 419.00 409.70 411.60 0.0M
2023-09-21 406.85 417.90 405.20 413.25 0.0M
2023-09-20 424.00 424.00 408.60 409.60 0.0M
2023-09-18 433.95 434.90 421.00 422.45 0.0M
2023-09-15 409.00 434.90 409.00 427.55 0.1M
2023-09-14 404.85 407.95 393.35 397.60 0.0M
2023-09-13 395.25 407.00 390.70 399.80 0.1M
2023-09-12 428.00 429.00 393.80 395.15 0.1M
2023-09-11 428.40 429.00 416.90 425.25 0.1M
2023-09-08 428.95 444.00 418.60 421.35 0.1M
2023-09-07 390.60 434.45 389.15 423.00 0.2M
2023-09-06 385.00 389.00 383.20 386.25 0.0M
2023-09-05 378.05 388.00 378.05 385.40 0.0M
2023-09-04 399.95 399.95 380.00 383.05 0.1M
2023-09-01 396.75 405.00 390.80 392.20 0.0M
2023-08-31 385.95 398.70 381.35 395.75 0.1M
2023-08-30 389.95 390.00 381.65 384.75 0.0M
2023-08-29 391.45 391.45 380.65 384.50 0.1M
2023-08-28 385.00 391.40 382.65 385.35 0.0M
2023-08-25 388.05 398.60 374.75 376.65 0.2M
2023-08-24 372.55 377.20 367.15 370.00 0.0M
2023-08-23 361.85 372.60 361.85 367.50 0.0M
2023-08-22 348.80 364.95 348.80 361.30 0.0M
2023-08-21 354.00 355.40 346.30 348.55 0.0M
2023-08-18 355.05 356.60 347.15 353.45 0.0M
2023-08-17 358.70 365.25 351.60 353.15 0.0M
2023-08-16 347.95 366.95 342.00 358.65 0.0M
2023-08-14 361.50 363.50 345.05 348.10 0.1M
2023-08-11 384.10 386.30 356.75 361.45 0.1M
2023-08-10 383.85 387.75 376.00 381.00 0.0M
2023-08-09 370.00 385.95 370.00 381.55 0.1M
2023-08-08 374.90 375.55 364.85 369.75 0.0M
2023-08-07 358.00 366.50 358.00 364.15 0.0M
2023-08-04 363.00 367.95 353.70 357.15 0.0M
2023-08-03 367.15 367.15 355.85 361.10 0.3M
2023-08-02 369.80 370.45 361.00 363.30 0.0M
2023-08-01 382.85 382.85 364.35 369.80 0.0M
2023-07-31 373.20 387.00 370.25 374.50 0.0M
2023-07-28 363.75 374.05 360.80 372.45 0.0M
2023-07-27 372.00 372.70 364.70 365.70 0.0M
2023-07-26 367.00 376.65 367.00 371.95 0.0M
2023-07-25 368.10 379.85 365.05 366.80 0.0M
2023-07-24 363.35 372.70 363.35 367.30 0.0M
2023-07-21 361.15 377.85 361.15 370.65 0.2M
2023-07-20 359.15 377.50 357.25 365.10 0.4M
2023-07-19 365.85 367.15 358.05 359.25 0.0M
2023-07-18 362.50 378.15 362.50 364.90 0.0M
2023-07-17 362.60 370.80 360.00 361.65 0.0M
2023-07-14 359.05 369.00 359.05 361.40 0.0M
2023-07-13 366.80 377.00 355.00 358.00 0.1M
2023-07-12 368.45 376.70 364.05 366.30 0.0M
2023-07-11 362.95 371.55 360.00 366.65 0.0M
2023-07-10 362.95 363.75 354.35 357.20 0.0M
2023-07-07 364.55 366.25 354.00 355.40 0.0M
2023-07-06 374.05 374.05 363.05 364.05 0.0M
2023-07-05 376.70 378.95 372.00 374.05 0.0M
2023-07-04 376.00 379.25 373.35 375.80 0.0M
2023-07-03 367.35 384.65 363.45 377.40 0.1M
2023-06-30 367.95 373.20 362.80 367.35 0.0M
2023-06-28 373.15 375.10 366.00 367.00 0.0M
2023-06-27 364.10 373.85 364.10 372.40 0.0M
2023-06-26 367.90 368.75 358.35 363.80 0.0M
2023-06-23 385.65 385.65 365.30 368.70 0.0M
2023-06-22 381.65 389.50 376.40 384.30 0.1M
2023-06-21 357.55 386.95 357.55 378.70 0.1M
2023-06-20 357.05 364.55 355.20 357.50 0.0M
2023-06-19 348.35 363.05 348.35 355.70 0.0M
2023-06-16 349.55 357.00 346.30 347.85 0.1M
2023-06-15 353.95 356.70 346.40 348.60 0.0M
2023-06-14 364.95 364.95 352.55 353.65 0.0M
2023-06-13 361.25 364.55 359.00 359.40 0.0M
2023-06-12 366.70 372.50 360.00 361.20 0.0M
2023-06-09 363.90 368.00 353.60 366.75 0.0M
2023-06-08 363.75 368.95 356.05 363.00 0.0M
2023-06-07 355.00 365.00 352.85 362.85 0.1M
2023-06-06 355.70 357.50 345.70 352.65 0.0M
2023-06-05 355.85 360.10 351.85 353.60 0.0M
2023-06-02 346.95 354.70 344.50 353.05 0.1M
2023-06-01 342.45 349.20 341.55 344.45 0.0M
2023-05-31 339.45 349.50 338.15 342.45 0.0M
2023-05-30 337.85 343.65 334.50 339.50 0.0M
2023-05-29 320.15 344.00 320.15 339.20 0.1M
2023-05-26 335.05 339.25 317.45 325.05 0.1M
2023-05-25 343.70 345.20 334.70 337.45 0.0M
2023-05-24 348.60 352.95 341.05 344.10 0.1M
2023-05-23 344.95 349.90 338.85 348.90 0.1M
2023-05-22 333.55 342.15 331.60 339.45 0.0M
2023-05-19 334.15 341.00 324.00 333.95 0.1M
2023-05-18 332.25 338.95 330.60 333.30 0.1M
2023-05-17 321.60 341.15 319.00 336.80 0.1M
2023-05-16 321.10 327.90 319.50 321.60 0.0M
2023-05-15 319.65 327.70 315.60 322.50 0.0M
2023-05-12 320.00 323.00 316.85 320.30 0.0M
2023-05-11 319.30 323.90 317.15 321.55 0.0M
2023-05-10 312.00 321.85 305.25 319.95 0.0M
2023-05-09 316.55 321.35 309.55 311.90 0.0M
2023-05-08 318.35 324.55 316.00 319.35 0.0M
2023-05-05 322.00 326.90 313.55 318.25 0.0M
2023-05-04 317.75 325.00 317.60 322.80 0.1M
2023-05-03 314.95 318.00 310.00 316.65 0.1M
2023-05-02 304.95 319.00 294.25 317.45 0.1M
2023-04-28 295.90 309.50 295.00 307.70 0.1M
2023-04-27 295.20 300.00 284.45 296.65 0.1M
2023-04-26 266.60 295.50 266.60 292.75 0.1M
2023-04-25 261.95 264.70 258.00 262.75 0.0M
2023-04-24 255.05 265.10 254.00 259.80 0.0M
2023-04-21 258.00 258.00 252.45 256.35 0.0M
2023-04-20 258.00 261.15 257.00 257.65 0.0M
2023-04-19 262.10 264.05 255.95 258.45 0.0M
2023-04-18 260.60 265.00 260.35 261.85 0.0M
2023-04-17 263.95 263.95 257.50 261.45 0.0M
2023-04-13 250.05 264.00 250.05 261.15 0.0M
2023-04-12 248.65 252.25 247.25 249.10 0.0M
2023-04-11 250.40 253.75 247.80 249.15 0.0M
2023-04-10 248.00 253.55 245.35 249.60 0.0M
2023-04-06 245.65 252.00 244.80 247.90 0.0M
2023-04-05 240.00 249.70 240.00 246.30 0.0M
2023-04-03 226.45 240.00 225.80 239.00 0.0M
2023-03-31 228.55 229.70 223.05 224.65 0.0M
2023-03-29 218.80 224.35 217.85 221.65 0.0M
2023-03-28 226.35 226.35 213.15 217.20 0.1M
2023-03-27 225.00 230.00 218.90 221.05 0.1M
2023-03-24 236.30 237.65 225.95 228.80 0.0M
2023-03-23 236.40 239.55 235.05 235.80 0.0M
2023-03-22 239.50 240.75 236.30 236.95 0.0M
2023-03-21 238.50 240.70 235.95 237.80 0.0M
2023-03-20 240.90 242.85 233.00 236.15 0.0M
2023-03-17 244.70 247.20 237.90 240.45 0.0M
2023-03-16 254.40 254.40 237.80 240.95 0.0M
2023-03-15 255.00 255.60 246.00 246.95 0.0M
2023-03-14 243.95 254.95 243.95 253.55 0.0M
2023-03-13 257.00 258.20 243.00 244.00 0.0M
2023-03-10 259.95 260.95 256.40 257.20 0.0M
2023-03-09 265.50 268.30 259.95 260.95 0.0M
2023-03-08 263.40 265.00 261.40 263.80 0.0M
2023-03-06 264.95 267.75 261.65 262.70 0.0M
2023-03-03 265.00 269.50 262.10 262.85 0.0M
2023-03-02 265.50 268.50 262.55 264.65 0.0M
2023-03-01 260.00 267.95 260.00 266.00 0.0M
2023-02-28 262.55 266.50 258.75 260.65 0.0M
2023-02-27 270.45 270.45 259.25 261.05 0.0M
2023-02-24 262.45 270.90 258.85 269.00 0.0M
2023-02-23 263.15 264.95 257.15 262.15 0.0M
2023-02-22 273.90 276.85 260.10 261.05 0.0M
2023-02-21 283.65 283.65 274.00 275.05 0.0M
2023-02-20 279.90 282.00 273.70 279.80 0.0M
2023-02-17 275.00 284.40 271.10 278.05 0.0M
2023-02-16 265.95 280.15 265.15 276.60 0.1M
2023-02-15 263.10 266.50 260.75 263.10 0.0M
2023-02-14 271.00 271.00 259.80 265.30 0.0M
2023-02-13 276.35 276.35 263.40 264.75 0.0M
2023-02-10 280.75 289.90 267.85 270.60 0.1M
2023-02-09 278.50 282.30 276.55 280.45 0.0M
2023-02-08 275.95 283.00 269.35 278.40 0.0M
2023-02-07 264.20 277.80 261.65 272.45 0.1M
2023-02-06 253.10 263.95 253.10 262.10 0.0M
2023-02-03 264.05 265.40 249.85 253.00 0.0M
2023-02-02 265.00 267.55 261.25 263.75 0.0M
2023-02-01 279.70 280.65 260.00 264.25 0.0M
2023-01-31 263.75 275.00 259.70 271.30 0.0M
2023-01-30 264.70 270.85 255.30 257.90 0.0M
2023-01-27 277.50 277.50 251.05 259.90 0.0M
2023-01-25 268.10 281.50 268.10 275.60 0.1M
2023-01-24 275.00 280.15 272.70 273.55 0.0M
2023-01-23 284.95 284.95 277.00 277.60 0.0M
2023-01-20 284.90 285.95 279.00 281.80 0.0M
2023-01-19 283.30 284.35 279.00 281.70 0.0M
2023-01-18 283.40 285.35 279.80 281.15 0.0M
2023-01-17 288.00 288.00 280.35 283.65 0.0M
2023-01-16 283.10 287.60 283.10 284.95 0.0M
2023-01-13 284.05 287.55 282.30 283.65 0.0M
2023-01-12 287.35 289.95 281.00 285.00 0.0M
2023-01-11 291.15 298.95 287.00 287.30 0.0M
2023-01-10 290.85 291.55 283.15 285.25 0.0M
2023-01-09 285.55 295.45 285.55 287.95 0.0M
2023-01-06 282.85 303.70 281.25 283.60 0.1M
2023-01-05 286.35 286.35 274.50 280.85 0.0M
2023-01-04 285.10 289.95 276.70 277.95 0.0M
2023-01-03 285.95 291.45 285.55 288.10 0.0M
2023-01-02 289.25 291.70 278.45 288.70 0.1M