Assoc Cement

🏛️ india →
1,935.00
Last Update: 2025-06-27
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 2,480.10 2,499.60 2,473.15 2,473.80 0.0M
2022-12-29 2,468.40 2,475.00 2,423.00 2,463.95 1.0M
2022-12-28 2,486.55 2,491.55 2,462.95 2,474.40 1.0M
2022-12-27 2,460.00 2,500.05 2,442.35 2,494.65 1.1M
2022-12-26 2,390.00 2,463.00 2,385.30 2,441.35 0.7M
2022-12-23 2,516.25 2,522.90 2,373.85 2,384.20 0.4M
2022-12-22 2,574.90 2,581.10 2,524.60 2,540.05 0.3M
2022-12-21 2,630.85 2,635.00 2,555.65 2,565.20 0.1M
2022-12-20 2,658.30 2,659.00 2,598.55 2,619.80 0.1M
2022-12-19 2,651.85 2,670.00 2,642.25 2,666.20 0.0M
2022-12-16 2,646.40 2,675.25 2,621.85 2,642.05 0.0M
2022-12-15 2,691.70 2,697.80 2,644.05 2,659.20 0.0M
2022-12-14 2,691.25 2,706.75 2,691.20 2,696.80 0.0M
2022-12-13 2,676.40 2,706.00 2,676.40 2,689.45 0.0M
2022-12-12 2,648.65 2,682.35 2,648.65 2,676.60 0.0M
2022-12-09 2,669.80 2,670.00 2,628.85 2,648.65 0.0M
2022-12-08 2,650.00 2,668.40 2,648.60 2,662.65 0.0M
2022-12-07 2,660.00 2,664.45 2,640.30 2,645.70 0.0M
2022-12-06 2,648.60 2,685.15 2,646.95 2,659.95 0.0M
2022-12-05 2,647.90 2,659.50 2,626.35 2,654.75 0.0M
2022-12-02 2,600.00 2,660.00 2,595.00 2,639.95 0.0M
2022-12-01 2,597.95 2,630.00 2,583.30 2,616.45 0.0M
2022-11-30 2,563.00 2,599.30 2,547.40 2,593.80 0.0M
2022-11-29 2,569.20 2,591.75 2,543.25 2,552.50 0.0M
2022-11-28 2,561.00 2,573.50 2,537.40 2,560.90 0.0M
2022-11-25 2,493.60 2,553.00 2,493.60 2,547.50 0.0M
2022-11-24 2,486.30 2,495.50 2,467.50 2,479.05 1.1M
2022-11-23 2,475.00 2,497.50 2,463.80 2,482.55 1.6M
2022-11-22 2,477.45 2,512.50 2,464.70 2,480.75 1.1M
2022-11-21 2,462.75 2,481.50 2,436.95 2,473.25 1.2M
2022-11-18 2,467.55 2,492.00 2,434.70 2,482.90 0.3M
2022-11-17 2,479.30 2,503.45 2,465.00 2,469.45 0.1M
2022-11-16 2,496.40 2,534.50 2,463.00 2,485.00 0.1M
2022-11-15 2,472.50 2,540.20 2,471.10 2,500.00 0.2M
2022-11-14 2,407.00 2,484.20 2,407.00 2,460.90 0.1M
2022-11-11 2,451.65 2,451.65 2,408.60 2,418.30 0.0M
2022-11-10 2,448.90 2,488.25 2,411.00 2,419.55 0.0M
2022-11-09 2,490.25 2,536.10 2,459.30 2,464.50 0.1M
2022-11-07 2,517.80 2,532.35 2,473.05 2,515.40 0.1M
2022-11-04 2,477.15 2,543.30 2,477.10 2,509.95 0.1M
2022-11-03 2,452.15 2,490.95 2,450.25 2,477.00 0.0M
2022-11-02 2,446.05 2,466.50 2,438.55 2,459.25 0.0M
2022-11-01 2,419.75 2,455.50 2,410.00 2,447.05 0.0M
2022-10-31 2,359.00 2,420.00 2,356.90 2,412.65 0.0M
2022-10-28 2,343.80 2,346.60 2,301.15 2,340.30 0.0M
2022-10-27 2,269.90 2,329.80 2,261.30 2,325.15 2.4M
2022-10-25 2,280.00 2,288.45 2,256.40 2,260.90 1.5M
2022-10-24 2,270.00 2,272.60 2,261.60 2,263.75 0.1M
2022-10-21 2,272.50 2,311.50 2,250.00 2,266.30 1.3M
2022-10-20 2,256.10 2,300.00 2,248.45 2,295.70 0.7M
2022-10-19 2,238.70 2,272.95 2,233.90 2,256.70 0.5M
2022-10-18 2,260.00 2,303.45 2,231.65 2,233.65 0.7M
2022-10-17 2,254.00 2,299.00 2,218.00 2,280.45 0.4M
2022-10-14 2,292.00 2,292.80 2,250.05 2,253.70 0.0M
2022-10-13 2,320.15 2,325.00 2,256.10 2,271.25 0.1M
2022-10-12 2,337.75 2,350.00 2,296.85 2,332.00 0.1M
2022-10-11 2,384.90 2,389.85 2,323.30 2,329.00 0.0M
2022-10-10 2,381.05 2,415.00 2,368.25 2,389.80 0.0M
2022-10-07 2,383.35 2,415.00 2,370.00 2,400.95 0.0M
2022-10-06 2,395.00 2,415.00 2,359.85 2,400.70 0.0M
2022-10-04 2,370.15 2,397.95 2,315.95 2,371.75 0.0M
2022-10-03 2,433.25 2,455.00 2,301.65 2,324.00 0.1M
2022-09-30 2,394.00 2,445.00 2,388.40 2,437.20 0.0M
2022-09-29 2,388.70 2,395.95 2,335.70 2,386.80 3.0M
2022-09-28 2,354.40 2,423.90 2,337.50 2,364.85 2.3M
2022-09-27 2,400.00 2,421.50 2,328.05 2,382.95 1.9M
2022-09-26 2,473.30 2,490.00 2,362.70 2,387.80 1.7M
2022-09-23 2,584.55 2,599.00 2,490.10 2,507.25 0.8M
2022-09-22 2,544.15 2,599.15 2,476.60 2,578.35 0.7M
2022-09-21 2,710.35 2,734.70 2,541.00 2,551.75 0.6M
2022-09-20 2,696.80 2,782.00 2,680.00 2,744.80 0.4M
2022-09-19 2,635.00 2,743.40 2,600.00 2,665.20 0.4M
2022-09-16 2,754.55 2,769.25 2,580.00 2,637.70 0.3M
2022-09-15 2,781.15 2,796.45 2,709.15 2,770.60 0.3M
2022-09-14 2,567.00 2,810.00 2,532.05 2,770.80 0.4M
2022-09-13 2,526.95 2,615.00 2,514.50 2,598.80 0.2M
2022-09-12 2,393.95 2,538.05 2,363.30 2,526.90 0.2M
2022-09-09 2,463.80 2,531.00 2,379.10 2,389.50 0.2M
2022-09-08 2,447.35 2,475.00 2,428.05 2,445.85 0.1M
2022-09-07 2,359.10 2,466.40 2,356.30 2,431.35 0.2M
2022-09-06 2,306.00 2,376.10 2,295.60 2,360.65 0.1M
2022-09-05 2,315.30 2,316.45 2,302.95 2,307.30 0.0M
2022-09-02 2,308.75 2,323.05 2,292.00 2,306.00 0.0M
2022-09-01 2,330.00 2,330.00 2,311.35 2,315.50 0.0M
2022-08-30 2,313.40 2,328.75 2,309.15 2,321.05 0.0M
2022-08-29 2,299.95 2,318.00 2,296.40 2,311.45 0.0M
2022-08-26 2,309.10 2,330.00 2,297.90 2,313.70 0.0M
2022-08-25 2,314.25 2,322.50 2,291.55 2,295.95 1.0M
2022-08-24 2,306.00 2,322.25 2,298.00 2,313.25 0.9M
2022-08-23 2,277.75 2,328.90 2,277.75 2,312.45 1.0M
2022-08-22 2,364.00 2,364.05 2,288.55 2,292.60 0.8M
2022-08-19 2,343.60 2,381.95 2,325.10 2,360.75 0.9M
2022-08-18 2,290.80 2,353.00 2,290.75 2,341.75 0.2M
2022-08-17 2,290.00 2,327.45 2,289.00 2,300.25 0.1M
2022-08-16 2,254.80 2,293.85 2,246.05 2,287.70 0.1M
2022-08-12 2,222.05 2,250.00 2,219.60 2,243.75 0.0M
2022-08-11 2,232.95 2,239.45 2,228.05 2,234.40 0.0M
2022-08-10 2,227.35 2,234.55 2,206.00 2,231.15 0.0M
2022-08-08 2,261.00 2,266.60 2,218.00 2,226.00 0.0M
2022-08-05 2,236.10 2,258.00 2,230.00 2,255.10 0.0M
2022-08-04 2,225.05 2,238.40 2,194.00 2,213.35 0.0M
2022-08-03 2,224.75 2,240.05 2,205.00 2,237.55 0.0M
2022-08-02 2,206.75 2,251.20 2,198.00 2,228.45 0.1M
2022-08-01 2,214.20 2,220.95 2,196.50 2,216.70 0.0M
2022-07-29 2,170.00 2,210.00 2,170.00 2,206.30 0.0M
2022-07-28 2,218.35 2,218.35 2,182.75 2,187.30 1.0M
2022-07-27 2,176.05 2,202.05 2,165.35 2,196.60 1.1M
2022-07-26 2,207.05 2,215.00 2,172.80 2,185.00 0.7M
2022-07-25 2,199.45 2,217.50 2,180.35 2,207.25 1.0M
2022-07-22 2,173.95 2,206.00 2,158.60 2,197.00 0.6M
2022-07-21 2,146.00 2,165.90 2,145.05 2,163.65 0.1M
2022-07-20 2,166.95 2,166.95 2,137.75 2,151.50 0.1M
2022-07-19 2,145.00 2,164.85 2,136.30 2,156.10 0.1M
2022-07-18 2,123.40 2,143.90 2,117.75 2,138.60 0.1M
2022-07-15 2,110.00 2,132.95 2,097.10 2,105.25 0.3M
2022-07-14 2,163.00 2,167.05 2,130.30 2,143.70 0.0M
2022-07-13 2,168.20 2,177.95 2,150.20 2,161.95 0.0M
2022-07-12 2,169.70 2,171.75 2,150.55 2,162.75 0.0M
2022-07-11 2,154.35 2,178.00 2,128.85 2,170.60 0.0M
2022-07-08 2,165.35 2,186.60 2,154.50 2,163.00 0.1M
2022-07-07 2,159.45 2,162.00 2,144.70 2,152.35 0.0M
2022-07-06 2,136.05 2,159.35 2,132.00 2,155.85 0.1M
2022-07-05 2,093.00 2,134.00 2,083.50 2,124.25 0.1M
2022-07-04 2,089.95 2,093.00 2,069.50 2,086.75 0.0M
2022-07-01 2,080.45 2,088.75 2,047.50 2,086.70 0.0M
2022-06-30 2,155.50 2,157.00 2,121.30 2,125.50 1.1M
2022-06-29 2,123.00 2,160.00 2,123.00 2,155.75 1.1M
2022-06-28 2,117.60 2,139.00 2,110.05 2,133.00 1.1M
2022-06-27 2,113.65 2,129.20 2,110.00 2,121.85 0.8M
2022-06-24 2,096.25 2,117.00 2,095.20 2,105.05 0.2M
2022-06-23 2,072.75 2,100.80 2,066.15 2,096.30 0.2M
2022-06-22 2,080.35 2,080.85 2,056.95 2,064.20 0.1M
2022-06-21 2,066.90 2,089.40 2,065.00 2,086.65 0.1M
2022-06-20 2,064.35 2,082.80 2,052.95 2,065.40 0.2M
2022-06-17 2,071.90 2,105.00 2,052.85 2,058.05 0.2M
2022-06-16 2,124.20 2,125.00 2,070.05 2,078.40 0.0M
2022-06-15 2,108.20 2,117.00 2,103.00 2,108.10 0.0M
2022-06-14 2,102.95 2,120.05 2,094.35 2,105.55 0.0M
2022-06-13 2,102.00 2,117.10 2,090.60 2,111.15 0.0M
2022-06-10 2,108.00 2,141.00 2,108.00 2,125.25 0.0M
2022-06-09 2,114.15 2,140.05 2,114.15 2,129.45 0.0M
2022-06-08 2,130.55 2,132.00 2,106.60 2,124.25 0.1M
2022-06-07 2,154.40 2,170.60 2,095.25 2,131.30 0.1M
2022-06-06 2,155.05 2,165.20 2,132.00 2,140.65 0.0M
2022-06-03 2,200.00 2,200.00 2,133.35 2,140.30 0.1M
2022-06-02 2,200.00 2,207.75 2,192.50 2,201.20 0.0M
2022-06-01 2,199.90 2,205.85 2,185.60 2,195.80 0.0M
2022-05-31 2,220.00 2,229.40 2,193.95 2,196.55 0.0M
2022-05-30 2,200.05 2,220.30 2,200.00 2,212.20 0.0M
2022-05-27 2,210.70 2,212.00 2,196.05 2,202.15 0.0M
2022-05-26 2,198.95 2,221.35 2,167.50 2,215.85 1.1M
2022-05-25 2,218.65 2,231.95 2,191.05 2,195.40 0.8M
2022-05-24 2,214.25 2,244.30 2,206.15 2,218.05 1.1M
2022-05-23 2,257.00 2,264.90 2,218.05 2,222.60 0.7M
2022-05-20 2,257.95 2,278.20 2,247.05 2,249.45 0.3M
2022-05-19 2,213.15 2,258.75 2,206.95 2,236.80 0.2M
2022-05-18 2,229.90 2,255.10 2,224.65 2,242.35 0.1M
2022-05-17 2,231.80 2,257.00 2,190.00 2,231.95 0.1M
2022-05-16 2,160.45 2,295.00 2,160.45 2,208.55 0.4M
2022-05-13 2,170.00 2,188.30 2,111.60 2,118.15 0.0M
2022-05-12 2,136.30 2,215.65 2,115.40 2,184.80 0.0M
2022-05-11 2,224.00 2,231.00 2,150.00 2,178.25 0.0M
2022-05-10 2,260.00 2,260.00 2,203.00 2,209.10 0.0M
2022-05-09 2,240.00 2,262.00 2,214.95 2,239.15 0.0M
2022-05-06 2,265.15 2,288.35 2,254.70 2,256.90 0.0M
2022-05-05 2,320.00 2,340.00 2,286.20 2,288.80 0.0M
2022-05-04 2,383.40 2,383.45 2,285.85 2,306.80 0.0M
2022-05-02 2,329.20 2,370.00 2,329.20 2,364.65 0.0M
2022-04-29 2,381.65 2,410.05 2,341.00 2,347.95 0.0M
2022-04-28 2,370.45 2,393.15 2,323.55 2,381.60 1.4M
2022-04-27 2,298.20 2,365.00 2,272.00 2,355.70 1.8M
2022-04-26 2,301.50 2,343.00 2,280.15 2,316.55 1.4M
2022-04-25 2,250.00 2,324.95 2,250.00 2,272.30 1.2M
2022-04-22 2,258.30 2,288.55 2,252.00 2,268.85 0.5M
2022-04-21 2,236.30 2,280.00 2,214.95 2,276.30 0.5M
2022-04-20 2,050.90 2,226.00 2,050.90 2,217.50 0.6M
2022-04-19 2,169.45 2,184.80 2,033.45 2,065.40 0.2M
2022-04-18 2,237.65 2,256.15 2,160.30 2,167.85 0.1M
2022-04-13 2,197.85 2,259.90 2,178.90 2,219.85 0.1M
2022-04-12 2,244.15 2,250.25 2,187.25 2,195.15 0.1M
2022-04-11 2,197.25 2,300.80 2,188.00 2,252.95 0.1M
2022-04-08 2,162.10 2,202.00 2,148.45 2,191.55 0.0M
2022-04-07 2,163.80 2,191.00 2,148.75 2,153.05 0.0M
2022-04-06 2,171.45 2,218.30 2,147.55 2,161.35 0.1M
2022-04-05 2,152.05 2,177.30 2,130.00 2,163.55 0.0M
2022-04-04 2,113.00 2,144.90 2,112.95 2,138.90 0.0M
2022-04-01 2,110.85 2,119.70 2,093.05 2,113.90 0.0M
2022-03-31 2,101.00 2,125.15 2,095.00 2,108.20 0.7M
2022-03-30 2,099.90 2,128.35 2,090.00 2,106.40 1.2M
2022-03-29 2,034.05 2,088.85 2,028.25 2,083.90 1.6M