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
2023-12-29 2,204.65 2,248.00 2,204.40 2,242.00 0.0M
2023-12-28 2,192.00 2,197.00 2,174.15 2,188.75 1.6M
2023-12-27 2,152.15 2,191.20 2,152.15 2,182.65 2.5M
2023-12-26 2,116.15 2,149.05 2,113.50 2,132.65 1.5M
2023-12-22 2,144.90 2,145.00 2,101.05 2,110.50 1.3M
2023-12-21 2,080.00 2,139.60 2,067.20 2,131.20 0.7M
2023-12-20 2,233.65 2,240.70 2,090.00 2,104.35 0.5M
2023-12-19 2,259.20 2,262.90 2,210.00 2,227.15 0.2M
2023-12-18 2,250.15 2,262.75 2,240.00 2,257.50 0.1M
2023-12-15 2,259.60 2,261.00 2,235.00 2,242.10 0.1M
2023-12-14 2,232.75 2,277.60 2,216.75 2,260.05 0.1M
2023-12-13 2,203.00 2,233.80 2,180.70 2,213.75 0.1M
2023-12-12 2,208.40 2,229.80 2,193.10 2,199.50 0.1M
2023-12-11 2,154.85 2,205.05 2,139.15 2,202.40 0.1M
2023-12-08 2,175.55 2,180.20 2,124.90 2,159.80 0.0M
2023-12-07 2,156.20 2,178.30 2,151.30 2,171.65 0.0M
2023-12-06 2,214.20 2,237.80 2,140.95 2,156.15 0.1M
2023-12-05 2,046.30 2,213.00 2,043.70 2,206.25 0.2M
2023-12-04 1,999.60 2,055.45 1,975.50 2,044.55 0.1M
2023-12-01 1,921.30 1,935.00 1,913.40 1,923.15 0.0M
2023-11-30 1,888.85 1,908.25 1,864.25 1,892.50 3.4M
2023-11-29 1,897.95 1,902.00 1,872.05 1,884.45 1.9M
2023-11-28 1,838.60 1,907.00 1,836.30 1,883.85 3.0M
2023-11-24 1,829.25 1,841.15 1,824.00 1,831.30 1.0M
2023-11-23 1,829.75 1,837.45 1,817.50 1,831.65 0.3M
2023-11-22 1,858.35 1,858.35 1,815.85 1,828.65 0.4M
2023-11-21 1,847.95 1,863.30 1,846.50 1,853.95 0.2M
2023-11-20 1,869.05 1,871.85 1,840.55 1,842.55 0.1M
2023-11-17 1,866.45 1,887.30 1,862.95 1,865.75 0.1M
2023-11-16 1,853.85 1,867.55 1,849.00 1,859.35 0.1M
2023-11-15 1,840.00 1,873.20 1,840.00 1,853.05 0.1M
2023-11-13 1,846.90 1,853.20 1,830.00 1,849.10 0.1M
2023-11-10 1,852.30 1,857.95 1,834.30 1,840.80 0.1M
2023-11-09 1,866.60 1,871.75 1,857.75 1,861.20 0.0M
2023-11-08 1,883.95 1,898.05 1,869.25 1,871.35 0.1M
2023-11-07 1,887.25 1,887.25 1,872.00 1,878.75 0.0M
2023-11-06 1,899.00 1,906.00 1,885.05 1,886.55 0.0M
2023-11-03 1,904.30 1,909.50 1,877.30 1,879.10 0.0M
2023-11-02 1,881.00 1,900.00 1,881.00 1,887.80 0.0M
2023-11-01 1,900.00 1,900.20 1,857.05 1,860.40 0.0M
2023-10-31 1,915.00 1,916.95 1,904.15 1,909.20 0.0M
2023-10-30 1,900.00 1,916.55 1,894.55 1,910.35 0.0M
2023-10-27 1,951.95 1,951.95 1,893.00 1,906.40 0.0M
2023-10-26 1,888.80 1,924.15 1,881.15 1,916.40 3.1M
2023-10-25 1,915.15 1,926.80 1,878.75 1,899.45 3.3M
2023-10-23 1,989.00 1,989.85 1,896.05 1,908.55 2.0M
2023-10-20 2,043.55 2,049.90 1,966.50 1,975.50 1.0M
2023-10-19 2,015.15 2,053.65 2,013.10 2,046.30 0.2M
2023-10-18 2,052.20 2,057.65 2,025.20 2,032.00 0.1M
2023-10-17 2,045.30 2,056.75 2,037.15 2,054.35 0.0M
2023-10-16 2,022.90 2,052.00 2,022.90 2,046.60 0.0M
2023-10-13 2,043.30 2,045.80 2,025.00 2,027.55 0.0M
2023-10-12 2,070.00 2,071.75 2,047.50 2,050.00 0.0M
2023-10-11 2,016.35 2,079.60 2,016.35 2,059.75 0.1M
2023-10-10 1,990.50 2,016.10 1,990.45 2,008.80 0.0M
2023-10-09 2,000.00 2,018.00 1,975.80 1,983.50 0.0M
2023-10-06 2,031.50 2,042.95 2,027.55 2,032.55 0.0M
2023-10-05 2,041.90 2,044.45 2,018.00 2,020.80 0.0M
2023-10-04 2,044.95 2,058.70 2,008.10 2,029.55 0.0M
2023-10-03 2,043.05 2,061.45 2,040.05 2,057.15 0.0M
2023-09-29 2,038.80 2,048.65 2,032.35 2,038.70 0.0M
2023-09-28 2,034.35 2,048.00 1,999.00 2,011.75 2.4M
2023-09-27 2,019.90 2,041.40 2,018.15 2,031.55 1.8M
2023-09-26 2,014.50 2,041.65 2,007.00 2,027.35 3.2M
2023-09-25 1,985.20 2,020.00 1,981.20 2,013.75 0.8M
2023-09-22 2,010.85 2,019.40 1,983.40 1,990.55 0.4M
2023-09-21 1,990.50 2,020.60 1,981.05 2,012.50 0.3M
2023-09-20 2,015.90 2,024.30 1,982.80 1,996.65 0.2M
2023-09-18 2,040.00 2,058.25 2,017.45 2,021.15 0.1M
2023-09-15 2,067.50 2,072.00 2,043.55 2,047.00 0.1M
2023-09-14 2,096.50 2,100.00 2,055.00 2,060.35 0.1M
2023-09-13 2,025.75 2,085.00 2,025.75 2,083.85 0.1M
2023-09-12 2,088.95 2,089.00 2,021.00 2,025.75 0.1M
2023-09-11 2,043.15 2,090.00 2,043.15 2,073.55 0.1M
2023-09-08 2,069.25 2,080.15 2,038.00 2,043.30 0.1M
2023-09-07 2,069.40 2,069.50 2,049.60 2,067.25 0.0M
2023-09-06 2,098.80 2,103.15 2,065.00 2,069.40 0.0M
2023-09-05 2,087.25 2,129.20 2,075.00 2,110.55 0.0M
2023-09-04 2,042.35 2,091.10 2,042.25 2,086.40 0.0M
2023-09-01 2,034.60 2,059.80 2,016.00 2,033.25 0.0M
2023-08-31 2,015.85 2,044.95 1,945.60 2,021.85 6.4M
2023-08-30 1,999.05 2,026.00 1,980.25 2,015.35 2.4M
2023-08-29 2,001.00 2,013.60 1,990.20 1,997.85 2.6M
2023-08-28 1,986.65 2,012.00 1,970.35 2,001.70 2.7M
2023-08-25 1,994.65 1,994.65 1,957.95 1,978.80 0.5M
2023-08-24 1,989.25 2,024.45 1,987.90 2,007.45 0.3M
2023-08-23 1,987.00 2,002.20 1,967.40 1,976.60 0.1M
2023-08-22 1,999.20 2,009.70 1,978.35 1,992.10 0.2M
2023-08-21 1,953.75 1,998.75 1,953.75 1,991.50 0.2M
2023-08-18 1,916.45 1,971.10 1,900.00 1,953.75 0.2M
2023-08-17 1,917.95 1,928.35 1,898.50 1,922.15 0.2M
2023-08-16 1,915.35 1,922.00 1,899.00 1,914.10 0.1M
2023-08-14 1,937.00 1,963.15 1,920.05 1,926.85 0.0M
2023-08-11 1,974.65 1,993.45 1,952.35 1,975.90 0.0M
2023-08-10 2,009.40 2,009.40 1,970.55 1,984.00 0.0M
2023-08-09 2,023.35 2,030.20 2,000.90 2,010.25 0.0M
2023-08-08 2,053.35 2,053.35 1,991.00 2,024.10 0.0M
2023-08-07 2,068.00 2,069.90 2,037.05 2,058.60 0.0M
2023-08-04 2,054.10 2,079.75 2,043.50 2,066.25 0.0M
2023-08-03 1,993.65 2,078.00 1,993.65 2,057.05 0.1M
2023-08-02 2,024.50 2,056.75 1,990.45 2,000.65 0.1M
2023-08-01 2,039.60 2,053.45 2,008.90 2,037.85 0.0M
2023-07-31 1,969.15 2,062.00 1,969.15 2,050.25 0.1M
2023-07-28 1,979.55 1,999.70 1,943.45 1,979.75 0.1M
2023-07-27 1,937.25 1,976.75 1,915.00 1,958.35 4.9M
2023-07-26 1,913.95 1,940.05 1,890.55 1,936.10 2.9M
2023-07-25 1,828.05 1,913.90 1,828.05 1,910.10 5.1M
2023-07-24 1,789.80 1,834.35 1,789.80 1,821.30 2.6M
2023-07-21 1,809.00 1,809.90 1,773.40 1,778.75 0.7M
2023-07-20 1,815.00 1,824.20 1,802.55 1,812.65 0.3M
2023-07-19 1,813.75 1,820.95 1,807.00 1,816.00 0.1M
2023-07-18 1,825.50 1,834.00 1,805.40 1,808.80 0.2M
2023-07-17 1,796.65 1,833.80 1,796.65 1,825.95 0.1M
2023-07-14 1,786.15 1,797.70 1,785.00 1,795.95 0.0M
2023-07-13 1,810.00 1,810.00 1,780.00 1,784.55 0.0M
2023-07-12 1,802.00 1,806.50 1,780.00 1,803.55 0.0M
2023-07-11 1,813.05 1,813.95 1,795.10 1,801.55 0.0M
2023-07-10 1,800.00 1,822.10 1,792.00 1,809.15 0.0M
2023-07-07 1,827.00 1,827.00 1,803.80 1,806.05 0.0M
2023-07-06 1,833.00 1,838.80 1,824.10 1,831.90 0.0M
2023-07-05 1,835.15 1,837.00 1,820.00 1,834.95 0.0M
2023-07-04 1,838.60 1,838.60 1,825.00 1,831.00 0.0M
2023-07-03 1,827.00 1,848.40 1,822.05 1,840.60 0.0M
2023-06-30 1,831.20 1,838.00 1,815.30 1,824.50 0.0M
2023-06-28 1,800.80 1,833.95 1,793.65 1,817.40 2.2M
2023-06-27 1,806.00 1,806.00 1,779.85 1,792.80 1.9M
2023-06-26 1,773.70 1,799.00 1,755.00 1,796.95 1.8M
2023-06-23 1,826.40 1,828.10 1,760.00 1,765.35 2.1M
2023-06-22 1,848.95 1,853.50 1,832.15 1,836.15 0.6M
2023-06-21 1,853.80 1,858.00 1,836.25 1,850.75 0.3M
2023-06-20 1,831.95 1,847.85 1,818.00 1,845.45 0.2M
2023-06-19 1,869.45 1,874.95 1,816.55 1,832.45 0.2M
2023-06-16 1,863.40 1,874.00 1,855.90 1,863.10 0.1M
2023-06-15 1,860.50 1,878.00 1,855.00 1,857.35 0.1M
2023-06-14 1,857.70 1,866.00 1,852.30 1,863.90 0.0M
2023-06-13 1,854.80 1,870.90 1,847.35 1,858.65 0.1M
2023-06-12 1,837.05 1,856.00 1,836.00 1,851.70 0.0M
2023-06-09 1,845.80 1,853.90 1,836.50 1,846.25 0.0M
2023-06-08 1,875.00 1,880.95 1,830.00 1,842.90 0.1M
2023-06-07 1,882.35 1,882.40 1,849.50 1,867.15 0.1M
2023-06-06 1,832.45 1,880.00 1,832.45 1,872.00 0.2M
2023-06-05 1,829.85 1,839.80 1,824.80 1,828.40 0.0M
2023-06-02 1,818.60 1,829.45 1,803.55 1,826.95 0.0M
2023-06-01 1,799.70 1,837.00 1,799.70 1,812.05 0.1M
2023-05-31 1,808.15 1,823.50 1,788.10 1,796.40 0.1M
2023-05-30 1,812.00 1,828.00 1,809.00 1,814.75 0.0M
2023-05-29 1,805.60 1,823.50 1,799.00 1,812.20 0.0M
2023-05-26 1,797.85 1,804.85 1,787.20 1,803.45 0.0M
2023-05-25 1,790.20 1,795.40 1,766.35 1,789.05 1.6M
2023-05-24 1,827.25 1,833.25 1,787.35 1,790.75 3.0M
2023-05-23 1,840.00 1,882.25 1,819.75 1,830.25 2.3M
2023-05-22 1,749.90 1,859.75 1,744.05 1,828.30 2.7M
2023-05-19 1,727.05 1,754.45 1,716.25 1,743.30 0.4M
2023-05-18 1,777.90 1,786.60 1,721.00 1,726.20 0.3M
2023-05-17 1,805.85 1,817.35 1,758.90 1,775.30 0.2M
2023-05-16 1,813.85 1,829.20 1,796.30 1,798.70 0.1M
2023-05-15 1,820.95 1,824.75 1,780.00 1,813.85 0.1M
2023-05-12 1,825.70 1,853.50 1,809.50 1,812.20 0.1M
2023-05-11 1,778.95 1,827.95 1,773.00 1,809.65 0.1M
2023-05-10 1,779.55 1,784.00 1,766.00 1,770.85 0.0M
2023-05-09 1,796.00 1,805.00 1,777.00 1,779.20 0.0M
2023-05-08 1,779.65 1,798.00 1,777.85 1,788.25 0.0M
2023-05-05 1,788.90 1,803.05 1,768.00 1,784.65 0.0M
2023-05-04 1,768.95 1,792.50 1,768.90 1,789.90 0.0M
2023-05-03 1,788.00 1,793.45 1,736.45 1,767.10 0.0M
2023-05-02 1,779.85 1,795.00 1,772.30 1,785.20 0.0M
2023-04-28 1,728.10 1,795.00 1,719.95 1,781.70 0.1M
2023-04-27 1,750.10 1,768.05 1,740.45 1,758.15 1.8M
2023-04-26 1,743.60 1,760.00 1,740.60 1,749.00 1.7M
2023-04-25 1,748.35 1,761.15 1,737.55 1,745.95 1.1M
2023-04-24 1,730.90 1,751.95 1,721.65 1,748.25 1.1M
2023-04-21 1,749.20 1,749.20 1,724.00 1,728.15 0.4M
2023-04-20 1,760.95 1,768.75 1,747.70 1,750.65 0.1M
2023-04-19 1,773.45 1,786.80 1,755.00 1,760.70 0.1M
2023-04-18 1,798.45 1,799.80 1,757.45 1,772.15 0.1M
2023-04-17 1,781.45 1,801.00 1,768.00 1,798.30 0.1M
2023-04-13 1,767.50 1,783.00 1,761.30 1,780.70 0.0M
2023-04-12 1,752.40 1,783.30 1,752.40 1,771.25 0.0M
2023-04-11 1,764.45 1,770.75 1,748.30 1,753.55 0.0M
2023-04-10 1,739.90 1,768.60 1,736.70 1,759.45 0.0M
2023-04-06 1,714.30 1,733.95 1,700.00 1,725.90 0.0M
2023-04-05 1,724.35 1,730.25 1,692.95 1,710.50 0.0M
2023-04-03 1,690.20 1,733.45 1,675.00 1,729.75 0.0M
2023-03-31 1,669.00 1,690.00 1,655.15 1,685.10 0.0M
2023-03-29 1,615.60 1,663.30 1,615.60 1,641.40 2.8M
2023-03-28 1,703.80 1,710.55 1,602.90 1,627.75 2.4M
2023-03-27 1,714.00 1,720.95 1,692.05 1,701.90 1.7M
2023-03-24 1,751.80 1,758.00 1,707.30 1,713.50 0.7M
2023-03-23 1,748.05 1,765.05 1,741.00 1,749.95 0.4M
2023-03-22 1,748.10 1,764.30 1,740.00 1,756.25 0.1M
2023-03-21 1,724.80 1,758.00 1,715.10 1,742.85 0.1M
2023-03-20 1,746.45 1,746.45 1,691.05 1,714.95 0.2M
2023-03-17 1,779.45 1,783.05 1,744.10 1,753.05 0.1M
2023-03-16 1,748.45 1,785.25 1,737.05 1,771.60 0.0M
2023-03-15 1,769.65 1,791.10 1,732.00 1,757.70 0.1M
2023-03-14 1,785.45 1,789.90 1,711.50 1,754.75 0.1M
2023-03-13 1,870.00 1,879.55 1,782.00 1,788.75 0.1M
2023-03-10 1,863.30 1,878.00 1,840.90 1,867.20 0.1M
2023-03-09 1,910.60 1,910.65 1,869.75 1,879.35 0.0M
2023-03-08 1,877.45 1,910.90 1,870.40 1,907.80 0.0M
2023-03-06 1,923.60 1,950.00 1,876.00 1,888.30 0.1M
2023-03-03 1,877.10 1,936.00 1,849.60 1,911.35 0.1M
2023-03-02 1,784.70 1,829.95 1,758.05 1,823.25 0.1M
2023-03-01 1,768.30 1,796.75 1,761.25 1,790.70 0.0M
2023-02-28 1,703.90 1,792.45 1,695.95 1,755.05 0.1M
2023-02-27 1,741.90 1,747.90 1,680.90 1,717.75 0.1M
2023-02-24 1,759.35 1,771.60 1,721.65 1,752.65 0.0M
2023-02-23 1,755.20 1,771.10 1,736.00 1,741.50 1.9M
2023-02-22 1,829.15 1,840.00 1,728.75 1,761.75 2.1M
2023-02-21 1,865.50 1,877.75 1,837.05 1,843.30 1.7M
2023-02-20 1,831.20 1,875.00 1,821.85 1,861.45 1.2M
2023-02-17 1,844.25 1,880.25 1,827.50 1,849.20 0.3M
2023-02-16 1,878.20 1,906.00 1,844.15 1,858.45 0.4M
2023-02-15 1,830.00 1,879.15 1,830.00 1,866.55 0.1M
2023-02-14 1,840.50 1,873.00 1,789.05 1,845.10 0.2M
2023-02-13 1,913.25 1,920.00 1,816.40 1,840.70 0.1M
2023-02-10 1,910.45 1,932.95 1,890.45 1,899.25 0.1M
2023-02-09 1,971.00 1,971.00 1,910.00 1,935.60 0.1M
2023-02-08 2,033.60 2,059.00 1,969.50 1,993.10 0.1M
2023-02-07 2,002.00 2,084.35 1,989.00 2,015.15 0.1M
2023-02-06 1,936.10 2,005.00 1,903.95 1,986.60 0.1M
2023-02-03 1,860.25 1,959.15 1,710.20 1,946.90 0.3M
2023-02-02 1,950.40 1,954.30 1,784.60 1,865.50 0.2M
2023-02-01 2,005.00 2,030.00 1,769.00 1,858.50 0.3M
2023-01-31 1,950.35 2,039.00 1,911.40 1,989.50 0.1M
2023-01-30 1,937.90 2,087.95 1,829.80 1,926.10 0.3M
2023-01-27 2,155.10 2,155.10 1,757.65 1,898.10 0.2M
2023-01-25 2,334.25 2,337.65 2,172.65 2,181.15 2.8M
2023-01-24 2,340.00 2,368.00 2,330.05 2,346.95 1.0M
2023-01-23 2,377.00 2,377.00 2,304.05 2,335.10 1.4M
2023-01-20 2,383.40 2,416.30 2,365.65 2,367.70 0.4M
2023-01-19 2,374.95 2,434.35 2,370.00 2,406.25 0.3M
2023-01-18 2,365.90 2,385.15 2,350.00 2,380.70 0.1M
2023-01-17 2,376.00 2,391.70 2,346.80 2,366.90 0.1M
2023-01-16 2,395.00 2,399.65 2,375.20 2,378.95 0.0M
2023-01-13 2,388.90 2,408.00 2,388.85 2,390.20 0.0M
2023-01-12 2,414.05 2,433.55 2,378.45 2,389.20 0.0M
2023-01-11 2,429.00 2,443.00 2,411.80 2,422.00 0.0M
2023-01-10 2,504.00 2,505.00 2,429.40 2,448.85 0.0M
2023-01-09 2,465.30 2,490.60 2,465.30 2,489.60 0.0M
2023-01-06 2,462.00 2,472.00 2,430.00 2,441.35 0.0M
2023-01-05 2,435.00 2,468.00 2,407.25 2,465.05 0.0M
2023-01-04 2,493.90 2,503.55 2,430.60 2,436.45 0.0M
2023-01-03 2,471.20 2,476.45 2,458.25 2,471.25 0.0M
2023-01-02 2,473.95 2,481.40 2,470.10 2,470.10 0.0M