Ahmedabad Steel Craft

AHMS
🏛️ india →
194.95
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 19.50 19.50 17.80 19.40 0.0M
2022-12-29 18.75 18.75 18.70 18.70 0.0M
2022-12-28 17.95 17.95 17.95 17.95 0.0M
2022-12-27 16.90 17.20 16.90 17.20 0.0M
2022-12-26 18.25 18.25 16.80 16.90 0.0M
2022-12-23 17.50 18.90 17.50 17.50 0.0M
2022-12-22 18.05 19.45 18.05 18.40 0.0M
2022-12-21 19.00 19.00 17.65 18.95 0.0M
2022-12-19 17.90 18.50 17.90 18.50 0.0M
2022-12-16 17.85 19.30 17.85 17.90 0.0M
2022-12-15 19.30 19.30 17.60 18.65 0.0M
2022-12-14 18.50 18.50 18.50 18.50 0.0M
2022-12-13 18.50 18.50 17.45 18.50 0.0M
2022-12-12 17.35 18.20 17.35 18.20 0.0M
2022-12-09 17.35 17.35 17.35 17.35 0.0M
2022-12-08 18.00 18.00 18.00 18.00 0.0M
2022-12-07 18.50 18.50 18.50 18.50 0.0M
2022-12-06 18.45 19.20 17.60 17.65 0.0M
2022-12-05 18.45 18.45 18.45 18.45 0.0M
2022-12-02 19.05 19.05 17.60 17.60 0.0M
2022-12-01 18.15 18.15 18.15 18.15 0.0M
2022-11-30 17.40 17.40 17.40 17.40 0.0M
2022-11-29 18.90 18.90 18.05 18.05 0.0M
2022-11-28 18.90 18.90 18.90 18.90 0.0M
2022-11-25 18.05 18.90 18.05 18.90 0.0M
2022-11-24 19.00 19.25 18.00 18.00 0.0M
2022-11-23 18.55 18.55 18.55 18.55 0.0M
2022-11-22 19.40 19.40 19.30 19.30 0.0M
2022-11-21 18.50 18.50 18.50 18.50 0.0M
2022-11-17 17.60 19.35 17.60 17.65 0.0M
2022-11-16 18.50 18.50 18.50 18.50 0.0M
2022-11-15 18.05 19.70 18.05 19.45 0.0M
2022-11-14 17.25 18.95 17.25 18.95 0.0M
2022-11-11 17.95 18.05 17.95 18.05 0.0M
2022-11-10 18.85 18.85 18.85 18.85 0.0M
2022-11-09 18.00 19.80 18.00 19.80 0.0M
2022-11-07 18.05 18.90 18.05 18.90 0.0M
2022-11-04 17.60 19.40 17.60 18.05 0.0M
2022-11-03 18.50 19.00 18.50 18.50 0.0M
2022-11-02 20.00 20.00 18.75 19.45 0.0M
2022-11-01 19.80 19.80 19.70 19.70 0.0M
2022-10-31 18.90 18.90 18.90 18.90 0.0M
2022-10-28 18.05 18.90 18.05 18.90 0.0M
2022-10-27 18.05 18.95 18.05 18.95 0.0M
2022-10-25 18.00 18.05 18.00 18.05 0.0M
2022-10-21 18.00 18.90 18.00 18.90 0.0M
2022-10-20 17.50 18.40 17.50 18.00 0.0M
2022-10-19 18.40 18.40 18.40 18.40 0.0M
2022-10-18 19.35 19.35 19.35 19.35 0.0M
2022-10-17 18.50 18.55 18.50 18.50 0.0M
2022-10-14 18.55 19.45 18.55 19.45 0.0M
2022-10-13 19.50 19.50 18.05 19.50 0.0M
2022-10-12 18.55 18.60 18.55 18.60 0.0M
2022-10-11 19.40 19.40 17.75 17.75 0.0M
2022-10-10 18.45 18.65 18.45 18.65 0.0M
2022-10-07 20.25 20.25 18.25 19.35 0.0M
2022-10-06 19.85 20.30 18.05 20.25 0.0M
2022-10-04 17.15 20.30 17.15 19.85 0.0M
2022-10-03 18.65 18.65 18.50 18.55 0.0M
2022-09-30 17.15 19.90 17.15 19.90 0.0M
2022-09-29 18.65 18.65 18.65 18.65 0.0M
2022-09-28 20.45 20.45 18.50 18.65 0.0M
2022-09-27 17.80 19.95 17.80 19.95 0.0M
2022-09-26 19.75 19.75 19.75 19.75 0.0M
2022-09-23 19.85 19.85 18.10 19.85 0.0M
2022-09-22 19.95 19.95 18.55 19.85 0.0M
2022-09-21 21.50 21.50 18.00 19.95 0.0M
2022-09-20 20.40 20.40 20.00 20.00 0.0M
2022-09-19 18.55 20.50 18.55 20.50 0.0M
2022-09-16 21.25 21.25 20.60 20.60 0.0M
2022-09-15 20.95 20.95 20.95 20.95 0.0M
2022-09-14 17.90 21.75 17.90 21.45 0.0M
2022-09-13 20.40 20.40 17.20 19.85 0.0M
2022-09-12 17.80 19.50 17.80 18.60 0.0M
2022-09-09 20.80 20.80 19.60 19.60 0.0M
2022-09-08 18.05 19.80 18.05 19.80 0.0M
2022-09-07 17.50 19.85 17.50 19.85 0.0M
2022-09-06 19.90 19.90 18.50 19.40 0.0M
2022-09-05 20.45 20.45 18.10 18.15 0.0M
2022-09-02 17.40 19.95 17.40 19.20 0.0M
2022-09-01 18.45 19.30 17.75 19.30 0.0M
2022-08-30 18.00 18.00 17.95 17.95 0.0M
2022-08-29 17.80 19.90 17.80 19.90 0.0M
2022-08-26 19.75 19.75 19.75 19.75 0.0M
2022-08-25 19.75 19.75 19.75 19.75 0.0M
2022-08-24 19.80 19.80 18.00 18.00 0.0M
2022-08-23 20.00 20.00 20.00 20.00 0.0M
2022-08-22 18.95 18.95 18.95 18.95 0.0M
2022-08-19 18.00 19.00 18.00 19.00 0.0M
2022-08-18 19.60 19.60 17.75 18.00 0.0M
2022-08-17 19.80 19.80 19.70 19.70 0.0M
2022-08-16 19.25 19.80 19.25 19.80 0.0M
2022-08-12 17.60 19.30 17.60 19.25 0.0M
2022-08-11 20.45 20.45 17.55 17.55 0.0M
2022-08-10 17.15 19.50 17.10 19.50 0.0M
2022-08-08 18.20 19.00 18.20 19.00 0.0M
2022-08-05 20.25 20.25 20.20 20.20 0.0M
2022-08-04 18.45 18.45 17.75 18.45 0.0M
2022-08-03 17.50 18.65 17.10 18.65 0.0M
2022-08-02 17.85 17.85 17.85 17.85 0.0M
2022-08-01 16.30 17.90 16.30 17.00 0.0M
2022-07-29 18.45 18.45 16.85 17.10 0.0M
2022-07-28 16.50 17.60 16.40 17.60 0.0M
2022-07-27 16.80 16.80 16.80 16.80 0.0M
2022-07-26 17.65 17.65 17.65 17.65 0.0M
2022-07-25 16.75 16.85 16.75 16.85 0.0M
2022-07-22 17.50 17.60 17.50 17.60 0.0M
2022-07-20 18.20 18.20 18.20 18.20 0.0M
2022-07-19 18.25 18.25 18.25 18.25 0.0M
2022-07-18 18.30 18.30 17.40 17.40 0.0M
2022-07-15 18.45 18.45 18.30 18.30 0.0M
2022-07-14 19.25 19.25 19.25 19.25 0.0M
2022-07-13 18.60 20.25 18.45 20.25 0.0M
2022-07-12 17.05 20.70 17.05 20.50 0.0M
2022-07-11 15.80 18.90 15.80 18.90 0.0M
2022-07-08 17.20 17.20 17.20 17.20 0.0M
2022-07-07 15.70 17.25 15.70 17.20 0.0M
2022-07-06 17.00 17.00 15.70 15.70 0.0M
2022-07-05 17.20 17.20 17.00 17.00 0.0M
2022-07-04 17.95 17.95 17.95 17.95 0.0M
2022-07-01 16.35 16.35 16.35 16.35 0.0M
2022-06-30 17.95 18.95 16.20 17.80 0.0M
2022-06-29 17.95 17.95 17.95 17.95 0.0M
2022-06-28 15.75 19.15 15.75 16.40 0.0M
2022-06-27 19.00 19.00 17.45 17.45 0.0M
2022-06-24 19.00 19.00 19.00 19.00 0.0M
2022-06-22 19.75 19.75 17.10 19.00 0.0M
2022-06-21 17.10 19.00 17.10 19.00 0.0M
2022-06-20 18.95 18.95 18.95 18.95 0.0M
2022-06-17 19.50 19.50 16.30 18.95 0.0M
2022-06-16 17.80 17.85 17.75 17.75 0.0M
2022-06-15 19.70 19.70 19.70 19.70 0.0M
2022-06-14 17.00 18.70 17.00 18.65 0.0M
2022-06-13 20.35 20.35 17.00 17.00 0.0M
2022-06-10 18.50 18.50 18.50 18.50 0.0M
2022-06-09 18.90 18.90 17.95 18.50 0.0M
2022-06-08 16.65 19.00 16.65 17.25 0.0M
2022-06-07 19.50 19.50 18.00 18.00 0.0M
2022-06-06 17.00 18.00 17.00 18.00 0.0M
2022-06-03 17.65 17.65 17.00 17.00 0.0M
2022-06-02 18.70 18.70 16.05 16.05 0.0M
2022-06-01 16.25 19.70 16.25 17.05 0.0M
2022-05-31 19.50 19.50 17.95 17.95 0.0M
2022-05-30 16.30 19.90 16.30 19.90 0.0M
2022-05-27 18.10 18.10 18.10 18.10 0.0M
2022-05-26 19.00 19.00 19.00 19.00 0.0M
2022-05-25 20.25 20.25 18.30 18.95 0.0M
2022-05-24 18.70 20.30 18.70 20.30 0.0M
2022-05-23 17.80 18.50 17.60 18.50 0.0M
2022-05-20 15.80 17.80 15.80 17.80 0.0M
2022-05-19 18.00 18.00 16.25 16.25 0.0M
2022-05-18 18.50 18.50 18.00 18.00 0.0M
2022-05-17 18.00 18.50 18.00 18.50 0.0M
2022-05-16 18.50 18.50 18.50 18.50 0.0M
2022-05-13 19.50 19.50 18.00 18.00 0.0M
2022-05-12 19.20 19.20 17.40 18.00 0.0M
2022-05-11 20.95 20.95 18.00 19.25 0.0M
2022-05-10 20.80 20.80 17.50 19.20 0.0M
2022-05-09 16.90 19.40 16.90 19.40 0.0M
2022-05-06 17.10 18.75 17.10 18.75 0.0M
2022-05-05 19.75 19.75 17.20 17.20 0.0M
2022-05-04 20.95 20.95 18.95 18.95 0.0M
2022-05-02 19.45 19.45 19.45 19.45 0.0M
2022-04-29 20.65 20.65 18.00 19.20 0.0M
2022-04-28 19.30 19.30 17.40 18.80 0.0M
2022-04-27 18.55 20.00 18.55 19.25 0.0M
2022-04-26 19.00 21.20 19.00 19.00 0.0M
2022-04-25 20.50 20.50 20.30 20.30 0.0M
2022-04-22 18.50 20.50 18.50 20.50 0.0M
2022-04-21 18.60 20.35 18.60 19.25 0.0M
2022-04-20 19.00 20.45 19.00 20.40 0.0M
2022-04-19 19.00 19.00 19.00 19.00 0.0M
2022-04-13 18.55 21.15 18.55 19.00 0.0M
2022-04-12 19.25 19.25 19.25 19.25 0.0M
2022-04-11 19.00 19.00 19.00 19.00 0.0M
2022-04-08 18.75 20.00 18.30 18.50 0.0M
2022-04-07 21.50 21.50 19.00 19.45 0.0M
2022-04-06 21.00 21.00 19.00 20.50 0.0M
2022-04-05 19.55 20.00 18.45 20.00 0.0M
2022-04-04 19.35 19.80 18.20 19.05 0.0M
2022-04-01 18.60 19.50 17.75 18.95 0.0M
2022-03-31 18.60 18.60 17.40 18.60 0.0M
2022-03-30 18.15 19.60 18.15 18.20 0.0M
2022-03-29 20.00 20.00 19.10 19.10 0.0M
2022-03-28 20.20 20.20 20.10 20.10 0.0M
2022-03-25 21.25 21.25 19.25 21.15 0.0M
2022-03-24 18.35 20.25 18.35 20.25 0.0M
2022-03-23 21.30 21.30 19.30 19.30 0.0M
2022-03-22 20.30 20.30 20.30 20.30 0.0M
2022-03-21 20.40 21.95 20.30 20.30 0.0M
2022-03-17 23.00 23.00 21.00 21.35 0.0M
2022-03-16 22.80 22.80 22.10 22.10 0.0M
2022-03-15 21.80 21.80 20.75 21.80 0.0M
2022-03-14 19.80 21.80 19.80 21.80 0.0M
2022-03-11 21.85 21.85 20.80 20.80 0.0M
2022-03-10 21.90 21.90 19.90 21.85 0.0M
2022-03-09 21.00 21.00 19.00 20.90 0.0M
2022-03-08 22.00 22.00 19.95 20.00 0.0M
2022-03-07 21.60 21.60 21.00 21.00 0.0M
2022-03-04 21.70 21.70 21.60 21.60 0.0M
2022-03-03 20.15 21.15 19.15 20.75 0.0M
2022-03-02 18.25 20.15 18.25 20.15 0.0M
2022-02-28 19.00 19.20 19.00 19.20 0.0M
2022-02-25 19.20 20.15 19.20 19.55 0.0M
2022-02-24 19.00 19.50 19.00 19.20 0.0M
2022-02-23 20.90 20.90 19.00 19.30 0.0M
2022-02-22 19.95 19.95 19.95 19.95 0.0M
2022-02-21 21.15 21.65 19.70 21.00 0.0M
2022-02-18 20.70 20.70 19.00 20.70 0.0M
2022-02-17 21.15 21.15 19.15 19.75 0.0M
2022-02-16 19.25 20.15 18.30 20.15 0.0M
2022-02-15 19.25 19.25 19.25 19.25 0.0M
2022-02-14 21.25 21.25 19.25 19.25 0.0M
2022-02-11 21.30 21.35 20.25 20.25 0.0M
2022-02-10 21.30 21.30 19.30 21.30 0.0M
2022-02-09 19.75 21.50 19.75 20.30 0.0M
2022-02-08 21.00 22.70 20.70 20.75 0.0M
2022-02-07 20.35 22.45 20.35 21.75 0.0M
2022-02-04 21.75 21.75 20.70 21.40 0.0M
2022-02-03 20.35 22.45 20.35 21.75 0.0M
2022-02-02 21.00 22.05 20.05 21.40 0.0M
2022-02-01 21.00 21.00 20.05 21.00 0.0M
2022-01-31 20.05 21.45 19.55 20.00 0.0M
2022-01-28 19.75 21.75 19.75 20.45 0.0M
2022-01-27 21.15 21.15 20.10 20.75 0.0M
2022-01-25 21.15 21.15 21.15 21.15 0.0M
2022-01-24 23.00 23.00 22.25 22.25 0.0M
2022-01-21 21.85 23.55 21.40 23.40 0.0M
2022-01-20 24.00 24.00 21.85 22.50 0.0M
2022-01-19 25.25 25.25 22.85 23.00 0.0M
2022-01-18 25.65 25.65 23.25 24.05 0.0M
2022-01-17 24.40 24.45 23.75 24.45 0.0M
2022-01-14 23.30 23.30 22.20 23.30 0.0M
2022-01-13 22.20 22.20 20.50 22.20 0.0M
2022-01-12 19.55 21.55 19.55 21.15 0.0M
2022-01-11 20.40 20.55 18.65 20.55 0.0M
2022-01-10 18.70 19.60 18.00 19.60 0.0M
2022-01-07 20.25 20.25 18.55 18.70 0.0M
2022-01-06 18.05 19.75 18.00 19.50 0.0M
2022-01-05 19.45 20.00 18.10 18.85 0.0M
2022-01-04 20.65 20.65 18.80 19.05 0.0M
2022-01-03 19.70 19.80 18.00 19.75 0.0M