Aastamangalam Finance

AASA
🏛️ india →
41.90
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 43.72 45.54 43.00 45.36 0.0M
2023-12-28 43.82 46.35 43.49 44.67 0.0M
2023-12-27 46.58 47.48 40.58 43.82 0.0M
2023-12-26 43.00 47.48 43.00 46.29 0.0M
2023-12-22 41.97 44.79 41.97 43.84 0.0M
2023-12-21 43.90 44.70 42.36 43.37 0.0M
2023-12-20 43.36 45.23 37.85 41.79 0.0M
2023-12-19 45.69 45.69 43.45 44.77 0.0M
2023-12-18 46.79 46.79 43.40 44.78 0.0M
2023-12-15 41.81 45.68 41.81 45.65 0.0M
2023-12-14 45.60 45.60 42.55 44.57 0.0M
2023-12-13 46.53 46.53 40.49 43.45 0.0M
2023-12-12 43.90 46.54 42.06 44.74 0.0M
2023-12-11 45.15 46.40 43.46 44.38 0.0M
2023-12-08 45.69 47.02 43.91 45.69 0.0M
2023-12-07 47.48 48.36 43.22 45.69 0.0M
2023-12-06 48.64 48.64 44.13 45.15 0.0M
2023-12-05 48.38 48.38 47.30 47.92 0.0M
2023-12-04 48.37 48.37 43.99 46.15 0.0M
2023-12-01 45.69 46.58 45.69 45.85 0.0M
2023-11-30 49.18 49.18 43.00 46.20 0.0M
2023-11-29 48.24 48.24 45.68 47.35 0.0M
2023-11-28 47.49 49.22 46.23 48.23 0.0M
2023-11-24 44.39 46.49 43.54 45.57 0.0M
2023-11-23 45.28 48.33 43.90 45.69 0.0M
2023-11-22 48.37 48.38 44.79 45.80 0.0M
2023-11-21 52.85 52.85 48.38 48.64 0.0M
2023-11-20 49.99 51.87 47.48 49.23 0.0M
2023-11-17 47.53 50.79 47.53 49.77 0.0M
2023-11-16 50.88 50.88 47.05 49.16 0.0M
2023-11-15 52.06 52.06 46.63 49.25 0.1M
2023-11-13 48.30 53.30 46.35 52.06 0.1M
2023-11-12 53.75 58.50 49.39 53.50 0.0M
2023-11-10 45.28 48.29 43.00 43.96 0.0M
2023-11-09 49.72 49.72 45.69 46.61 0.0M
2023-11-08 43.43 49.83 42.55 45.51 0.1M
2023-11-07 41.21 43.45 39.91 41.58 0.1M
2023-11-06 39.19 42.10 35.83 41.21 0.1M
2023-11-03 38.52 38.52 34.55 37.97 0.0M
2023-11-02 38.46 38.46 36.73 37.84 0.0M
2023-11-01 34.05 38.52 34.05 36.73 0.0M
2023-10-31 39.69 39.69 35.83 35.93 0.0M
2023-10-30 38.03 43.76 38.01 39.01 0.0M
2023-10-27 38.52 40.54 38.52 39.75 0.0M
2023-10-26 36.73 43.90 36.73 39.79 0.0M
2023-10-25 41.21 41.21 33.16 38.83 0.0M
2023-10-23 38.58 41.11 35.84 38.68 0.0M
2023-10-20 40.75 41.20 36.74 41.02 0.0M
2023-10-19 46.58 46.58 37.18 39.96 0.0M
2023-10-18 39.72 41.12 37.18 40.07 0.0M
2023-10-17 36.47 40.90 36.47 38.75 0.1M
2023-10-16 37.58 45.07 32.26 37.55 0.0M
2023-10-13 39.42 39.42 35.74 37.56 0.0M
2023-10-12 36.51 37.63 34.84 37.63 0.0M
2023-10-11 35.67 37.18 33.92 36.67 0.0M
2023-10-10 35.65 37.18 35.65 35.67 0.0M
2023-10-09 34.49 36.15 34.40 35.65 0.0M
2023-10-06 34.94 35.74 34.06 34.57 0.0M
2023-10-05 35.39 37.15 33.68 34.07 0.0M
2023-10-04 36.29 38.10 34.48 35.39 0.0M
2023-10-03 33.19 36.29 32.85 36.29 0.0M
2023-09-29 34.57 34.57 34.57 34.57 0.0M
2023-09-28 35.27 35.27 35.27 35.27 0.0M
2023-09-27 35.99 35.99 35.99 35.99 0.0M
2023-09-26 37.46 37.46 36.71 36.71 0.0M
2023-09-25 38.22 38.22 37.46 37.46 0.0M
2023-09-22 39.00 39.00 38.22 38.22 0.0M
2023-09-21 39.00 39.00 39.00 39.00 0.0M
2023-09-20 38.99 39.00 38.99 39.00 0.0M
2023-09-18 39.87 39.87 39.78 39.78 0.0M
2023-09-15 38.37 39.87 38.37 39.87 0.0M
2023-09-14 39.15 39.15 39.15 39.15 0.0M
2023-09-13 39.95 39.95 39.95 39.95 0.0M
2023-09-12 40.76 40.76 40.76 40.76 0.0M
2023-09-11 40.89 40.89 40.89 40.89 0.0M
2023-09-08 40.89 40.89 40.89 40.89 0.0M
2023-09-07 41.70 41.70 40.89 40.89 0.0M
2023-09-06 41.72 41.72 41.72 41.72 0.0M
2023-09-05 41.72 41.72 41.72 41.72 0.0M
2023-09-04 40.11 40.90 40.11 40.90 0.0M
2023-09-01 40.11 40.11 40.11 40.11 0.0M
2023-08-31 39.33 39.33 39.33 39.33 0.0M
2023-08-30 39.33 39.33 39.33 39.33 0.0M
2023-08-29 40.94 40.94 40.12 40.12 0.0M
2023-08-28 40.94 40.94 40.94 40.94 0.0M
2023-08-25 41.77 41.77 41.77 41.77 0.0M
2023-08-24 42.62 42.62 42.62 42.62 0.0M
2023-08-23 43.49 43.49 42.28 43.49 0.0M
2023-08-22 41.42 41.42 40.24 41.42 0.0M
2023-08-21 37.63 39.51 37.63 39.45 0.0M
2023-08-18 37.66 37.66 34.52 37.63 0.0M
2023-08-17 37.63 37.72 34.59 35.87 0.0M
2023-08-16 36.37 36.37 34.95 36.37 0.0M
2023-08-14 37.25 37.25 34.64 34.64 0.0M
2023-08-11 37.62 38.52 35.39 35.48 0.0M
2023-08-10 38.45 38.45 35.91 37.18 0.0M
2023-08-09 36.72 36.72 34.95 36.64 0.0M
2023-08-08 34.40 37.08 34.40 35.05 0.0M
2023-08-07 37.00 37.00 34.48 36.18 0.0M
2023-08-04 37.38 37.38 36.27 36.27 0.0M
2023-08-03 34.94 35.65 34.05 35.62 0.0M
2023-08-02 34.03 35.73 34.03 35.73 0.0M
2023-08-01 34.53 34.53 32.88 34.03 0.0M
2023-07-31 35.49 35.49 32.73 32.90 0.0M
2023-07-28 35.74 35.74 33.44 33.81 0.0M
2023-07-27 34.49 35.82 34.49 35.18 0.0M
2023-07-26 36.18 36.18 34.03 35.58 0.0M
2023-07-25 36.10 36.10 34.05 35.77 0.0M
2023-07-24 36.18 36.72 34.38 35.65 0.0M
2023-07-21 36.28 36.28 33.07 36.18 0.0M
2023-07-20 34.48 34.80 33.10 34.80 0.0M
2023-07-19 34.03 34.03 32.34 33.15 0.0M
2023-07-18 34.04 34.04 33.15 34.03 0.0M
2023-07-17 34.72 34.94 33.15 34.04 0.0M
2023-07-14 32.88 34.27 31.80 34.04 0.0M
2023-07-13 34.27 34.27 31.92 32.88 0.0M
2023-07-12 33.15 33.59 33.15 33.59 0.0M
2023-07-11 33.15 34.31 32.97 34.04 0.0M
2023-07-10 36.64 36.64 34.04 34.33 0.0M
2023-07-07 35.12 35.74 34.58 34.92 0.0M
2023-07-06 35.88 37.17 34.80 35.83 0.0M
2023-07-05 35.48 37.62 35.48 35.89 0.0M
2023-07-04 32.92 36.64 30.06 35.60 0.0M
2023-07-03 35.88 38.39 33.42 34.09 0.0M
2023-06-30 29.42 34.72 28.62 34.67 0.1M
2023-06-28 27.95 29.42 27.14 28.94 0.0M
2023-06-27 29.20 30.37 27.82 28.92 0.0M
2023-06-26 32.97 32.97 27.02 29.44 0.0M
2023-06-23 28.08 30.37 27.44 29.63 0.0M
2023-06-22 31.35 31.35 27.86 29.04 0.0M
2023-06-21 30.09 30.46 27.75 27.86 0.0M
2023-06-20 28.17 28.67 27.02 28.56 0.0M
2023-06-19 27.77 29.37 26.96 29.15 0.0M
2023-06-16 28.35 28.35 27.77 27.77 0.0M
2023-06-15 26.16 28.48 26.16 27.77 0.0M
2023-06-14 29.12 29.12 24.48 28.62 0.0M
2023-06-13 29.12 29.12 22.41 28.98 0.0M
2023-06-12 31.27 31.27 26.88 26.90 0.0M
2023-06-09 28.21 28.21 26.02 27.71 0.0M
2023-06-08 29.35 29.35 23.09 26.46 0.0M
2023-06-07 26.74 27.32 26.43 27.31 0.0M
2023-06-06 26.87 27.69 25.20 26.34 0.0M
2023-06-05 28.51 28.51 25.16 25.17 0.0M
2023-06-02 29.38 29.38 27.75 27.95 0.0M
2023-06-01 24.20 27.59 24.20 26.88 0.0M
2023-05-31 23.43 26.86 23.43 26.15 0.0M
2023-05-30 23.96 28.40 23.96 25.94 0.0M
2023-05-29 28.22 28.22 26.43 26.62 0.0M
2023-05-26 26.88 29.44 25.85 27.03 0.0M
2023-05-25 25.99 26.88 25.53 26.88 0.0M
2023-05-24 27.76 27.76 27.76 27.76 0.0M
2023-05-23 26.32 28.66 26.32 27.76 0.0M
2023-05-22 26.01 28.67 26.01 27.53 0.0M
2023-05-19 29.38 29.38 25.53 28.00 0.0M
2023-05-18 27.59 28.57 26.89 27.22 0.0M
2023-05-17 27.06 28.80 27.06 28.58 0.0M
2023-05-16 28.66 28.66 26.43 27.77 0.0M
2023-05-15 27.48 28.34 26.61 27.57 0.0M
2023-05-12 26.56 27.77 24.20 27.48 0.0M
2023-05-11 29.24 29.24 24.82 26.02 0.0M
2023-05-10 26.74 28.12 25.89 26.61 0.0M
2023-05-09 26.44 28.51 24.56 25.99 0.0M
2023-05-08 25.99 26.74 25.99 26.12 0.0M
2023-05-05 25.98 26.87 25.98 25.98 0.0M
2023-05-04 28.49 28.49 25.98 26.27 0.0M
2023-05-03 30.32 30.32 26.74 27.77 0.0M
2023-05-02 28.22 30.68 26.43 27.80 0.0M
2023-04-28 25.09 28.57 25.09 28.20 0.0M
2023-04-27 29.00 29.00 26.44 27.81 0.0M
2023-04-26 25.27 29.92 25.27 27.09 0.0M
2023-04-25 27.75 27.90 23.75 27.89 0.0M
2023-04-24 26.79 29.26 24.14 25.36 0.0M
2023-04-21 27.64 27.64 23.75 26.79 0.0M
2023-04-20 28.57 28.57 25.53 25.56 0.0M
2023-04-19 28.62 28.62 25.60 27.28 0.0M
2023-04-18 29.92 29.92 25.08 27.16 0.0M
2023-04-17 28.33 28.33 25.42 27.77 0.0M
2023-04-13 30.32 30.32 26.47 27.95 0.0M
2023-04-12 29.34 30.18 26.65 28.51 0.0M
2023-04-11 30.17 30.18 26.88 28.76 0.0M
2023-04-10 25.37 28.03 25.37 27.44 0.0M
2023-04-06 28.81 28.81 26.65 26.70 0.0M
2023-04-05 27.20 28.00 26.88 27.44 0.0M
2023-04-03 25.89 26.88 25.89 26.68 0.0M
2023-03-31 25.53 26.80 24.64 26.55 0.0M
2023-03-29 23.87 25.55 23.83 25.53 0.0M
2023-03-28 22.47 24.62 22.47 24.34 0.0M
2023-03-27 24.88 24.88 23.64 23.64 0.0M
2023-03-24 23.02 24.88 22.75 24.88 0.0M
2023-03-23 24.77 24.77 22.56 23.95 0.0M
2023-03-22 22.44 24.04 21.91 23.68 0.0M
2023-03-21 23.99 24.77 22.84 22.90 0.0M
2023-03-20 23.66 24.56 23.66 23.99 0.0M
2023-03-17 25.86 25.86 24.43 24.90 0.0M
2023-03-16 24.14 25.86 23.42 25.71 0.0M
2023-03-15 25.96 26.42 24.29 24.64 0.0M
2023-03-14 26.88 26.88 25.41 25.41 0.0M
2023-03-13 28.08 28.67 26.72 26.74 0.0M
2023-03-10 28.75 28.75 27.24 28.13 0.0M
2023-03-09 25.18 27.39 25.18 27.39 0.0M
2023-03-08 26.47 26.74 26.07 26.09 0.0M
2023-03-06 27.50 27.63 25.45 27.44 0.0M
2023-03-03 27.31 27.31 25.13 26.35 0.0M
2023-03-02 24.64 26.79 24.25 26.33 0.0M
2023-03-01 26.86 26.86 24.64 25.52 0.0M
2023-02-28 25.40 27.41 25.40 25.89 0.0M
2023-02-27 29.34 29.34 26.56 26.70 0.1M
2023-02-24 27.95 27.95 27.95 27.95 0.0M
2023-02-23 26.65 26.65 26.65 26.65 0.0M
2023-02-22 25.40 25.40 25.40 25.40 0.0M
2023-02-21 23.96 24.19 22.49 24.19 0.0M
2023-02-20 21.99 23.07 21.99 23.07 0.0M
2023-02-17 20.87 22.44 20.87 21.99 0.0M
2023-02-16 21.99 22.53 21.01 21.41 0.0M
2023-02-15 21.90 21.99 21.90 21.95 0.0M
2023-02-14 21.77 22.53 21.63 21.95 0.0M
2023-02-13 22.53 24.19 22.53 22.75 0.0M
2023-02-10 23.38 25.17 23.38 23.70 0.0M
2023-02-09 23.47 24.86 23.47 24.37 0.0M
2023-02-08 24.64 26.25 24.01 24.37 0.0M
2023-02-07 23.65 25.26 22.98 25.13 0.0M
2023-02-06 26.38 26.38 24.05 24.10 0.0M
2023-02-03 25.31 25.85 25.31 25.31 0.0M
2023-02-02 26.02 28.22 26.02 26.61 0.0M
2023-02-01 25.22 27.86 25.22 27.37 0.1M
2023-01-31 26.54 26.54 26.54 26.54 0.0M
2023-01-30 27.95 27.95 27.93 27.93 0.0M
2023-01-27 30.83 30.83 27.91 29.40 0.2M
2023-01-25 29.37 29.37 27.98 29.37 0.6M
2023-01-24 27.97 27.97 27.97 27.97 0.0M
2023-01-23 26.64 26.64 26.64 26.64 0.0M
2023-01-20 25.38 25.38 25.38 25.38 0.0M
2023-01-19 24.18 24.18 24.18 24.18 0.0M
2023-01-18 23.03 23.03 23.03 23.03 0.1M
2023-01-17 21.94 21.94 21.94 21.94 0.0M
2023-01-16 20.90 20.90 20.90 20.90 0.0M
2023-01-13 19.91 19.91 18.37 19.91 0.1M
2023-01-12 18.97 18.97 18.97 18.97 0.0M
2023-01-11 16.84 17.25 16.57 17.25 0.0M
2023-01-10 14.96 15.68 14.33 15.68 0.0M
2023-01-09 14.83 14.83 13.44 14.26 0.0M
2023-01-06 12.81 14.29 12.81 13.82 0.0M
2023-01-05 14.24 14.24 13.08 13.08 0.0M
2023-01-04 14.92 14.92 13.89 14.28 0.0M
2023-01-03 15.10 15.10 13.45 13.99 0.0M
2023-01-02 13.88 14.33 13.00 14.01 0.0M