ASI Industries

ANDU
🏛️ india →
30.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 30.51 30.51 30.51 30.51 0.1K
09:40 30.67 30.67 30.67 30.67 0.0K
09:45 30.67 30.67 30.67 30.67 0.0K
09:50 30.90 31.40 30.90 31.40 1.1K
10:00 30.73 30.73 30.73 30.73 0.3K
10:10 31.35 31.35 30.75 30.75 0.5K
11:30 31.50 31.50 31.50 31.50 0.5K
11:40 30.67 30.67 30.67 30.67 1.0K
11:50 30.70 30.70 30.70 30.70 0.1K
12:10 30.71 30.71 30.71 30.71 0.0K
12:35 30.71 30.71 30.71 30.71 0.0K
13:20 30.73 30.73 30.73 30.73 0.1K
13:30 30.73 30.73 30.73 30.73 0.1K
13:35 31.00 31.00 31.00 31.00 0.3K
13:40 31.00 31.00 31.00 31.00 0.0K
13:45 31.00 31.00 31.00 31.00 0.2K
13:50 31.00 31.00 31.00 31.00 0.6K
13:55 31.35 31.35 31.35 31.35 0.3K
14:00 31.48 31.48 31.00 31.48 0.1K
14:05 31.00 31.00 31.00 31.00 0.1K
14:10 31.00 31.00 31.00 31.00 0.0K
14:35 30.90 30.90 30.90 30.90 0.1K
14:40 30.90 30.90 30.79 30.79 0.8K
14:50 30.79 30.79 30.79 30.79 0.4K
14:55 30.79 30.79 30.79 30.79 0.6K
15:00 30.75 30.85 30.75 30.85 0.6K
15:05 30.85 30.85 30.85 30.85 0.1K
15:20 30.71 30.71 30.71 30.71 0.4K
15:25 30.71 30.85 30.71 30.75 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.25 31.50 30.25 30.75 0.0M
2025-09-25 32.04 32.10 30.26 30.89 0.0M
2025-09-24 32.60 32.90 32.00 32.16 0.0M
2025-09-23 32.11 32.90 32.11 32.49 0.0M
2025-09-22 32.10 33.52 32.01 32.33 0.0M
2025-09-19 32.20 32.80 32.11 32.71 0.0M
2025-09-18 33.25 33.29 31.50 32.20 0.0M
2025-09-17 32.50 33.50 32.00 32.50 0.0M
2025-09-16 32.05 32.85 31.77 32.41 0.0M
2025-09-15 31.50 32.60 30.87 32.48 0.0M
2025-09-12 33.50 33.50 31.00 31.29 0.1M
2025-09-11 33.00 33.45 31.80 31.99 0.0M
2025-09-10 33.60 34.50 32.31 32.51 0.0M
2025-09-09 34.92 35.35 32.50 32.94 0.1M
2025-09-08 36.54 36.54 34.33 34.92 0.1M
2025-09-05 35.88 36.88 35.09 35.82 0.1M
2025-09-04 32.97 35.55 31.80 34.93 0.2M
2025-09-03 30.79 32.83 29.00 31.73 0.1M
2025-09-02 30.59 30.59 29.50 30.02 0.0M
2025-09-01 30.80 30.80 29.65 29.95 0.0M
2025-08-29 29.44 30.30 28.72 29.99 0.1M
2025-08-28 30.80 31.80 26.60 28.44 0.1M
2025-08-26 31.79 31.79 30.00 30.32 0.0M
2025-08-25 32.98 32.98 30.37 30.94 0.0M
2025-08-22 30.88 31.30 30.36 30.76 0.0M
2025-08-21 31.80 33.00 30.00 30.24 0.0M
2025-08-20 30.93 31.49 30.50 31.14 0.0M
2025-08-19 31.00 31.20 29.95 30.94 0.2M
2025-08-18 32.39 32.39 31.17 31.79 0.0M
2025-08-14 31.69 31.69 30.11 30.96 0.0M
2025-08-13 30.05 31.25 30.05 30.83 0.0M
2025-08-12 30.88 31.88 29.90 30.05 0.0M
2025-08-11 31.22 31.89 30.50 30.88 0.0M
2025-08-08 32.20 32.95 31.00 31.17 0.0M
2025-08-07 32.80 32.99 31.35 32.20 0.0M
2025-08-06 33.90 33.90 32.00 32.64 0.0M
2025-08-05 32.54 33.40 32.51 32.86 0.0M
2025-08-04 33.16 34.40 32.50 32.70 0.0M
2025-08-01 31.41 34.40 31.41 33.35 0.1M
2025-07-31 32.39 32.50 31.50 31.71 0.0M
2025-07-30 32.79 33.01 31.30 32.39 0.0M
2025-07-29 31.90 32.79 31.25 32.59 0.0M
2025-07-28 32.50 33.00 30.55 31.71 0.0M
2025-07-25 33.05 33.53 32.10 32.77 0.0M
2025-07-24 33.01 33.68 33.00 33.07 0.0M
2025-07-23 33.94 33.94 33.00 33.27 0.0M
2025-07-22 33.95 34.50 33.00 33.66 0.0M
2025-07-21 34.60 35.90 33.16 33.66 0.0M
2025-07-18 36.00 36.65 34.51 35.06 0.1M
2025-07-17 35.92 36.87 35.15 36.14 0.0M
2025-07-16 34.01 36.00 34.01 35.92 0.0M
2025-07-15 33.84 36.11 33.66 34.50 0.0M
2025-07-14 34.67 34.67 33.65 33.82 0.0M
2025-07-11 33.20 34.50 33.20 34.01 0.0M
2025-07-10 33.71 34.50 33.71 33.84 0.0M
2025-07-09 35.34 35.34 34.00 34.01 0.0M
2025-07-08 34.45 35.45 33.62 34.11 0.1M
2025-07-07 35.98 35.98 34.32 34.45 0.0M
2025-07-04 35.50 35.50 34.15 34.74 0.0M
2025-07-03 33.92 35.00 33.92 34.24 0.0M
2025-07-02 35.20 35.60 33.75 34.58 0.0M
2025-07-01 35.63 35.85 34.75 34.95 0.0M
2025-06-30 37.00 37.20 35.40 35.63 0.0M
2025-06-27 35.10 37.00 34.71 36.36 0.1M
2025-06-26 33.32 34.70 33.00 34.53 0.1M
2025-06-25 33.28 33.59 32.53 33.07 0.0M
2025-06-24 32.05 33.50 32.05 32.85 0.0M
2025-06-23 32.00 32.80 32.00 32.28 0.0M
2025-06-20 32.90 33.44 32.50 32.94 0.0M
2025-06-19 32.21 33.44 32.01 32.29 0.0M
2025-06-18 33.43 33.90 32.56 32.87 0.0M
2025-06-17 33.16 33.32 32.10 33.06 0.0M
2025-06-16 33.88 33.88 32.55 33.61 0.0M
2025-06-13 31.60 33.60 31.52 33.17 0.0M
2025-06-12 32.50 33.88 32.50 33.43 0.0M
2025-06-11 33.65 33.88 32.76 33.54 0.1M
2025-06-10 33.80 34.34 32.58 33.18 0.1M
2025-06-09 34.50 34.50 33.40 33.95 0.1M
2025-06-06 34.64 34.64 33.44 33.91 0.0M
2025-06-05 34.60 34.60 33.79 33.96 0.0M
2025-06-04 34.80 35.48 33.68 33.79 0.0M
2025-06-03 35.80 35.80 34.55 34.94 0.0M
2025-06-02 35.32 35.98 34.10 34.59 0.0M
2025-05-30 35.60 36.00 34.52 34.98 0.0M
2025-05-29 34.11 35.90 34.11 35.60 0.0M
2025-05-28 35.20 35.20 34.50 34.78 0.0M
2025-05-27 34.99 34.99 33.65 34.70 0.0M
2025-05-26 35.79 36.10 34.50 34.74 0.0M
2025-05-23 37.60 37.60 34.60 35.09 0.0M
2025-05-22 35.98 35.98 35.00 35.36 0.0M
2025-05-21 37.00 37.00 34.11 35.62 0.0M
2025-05-20 37.00 38.00 35.50 36.20 0.0M
2025-05-19 37.79 38.13 36.75 36.99 0.1M
2025-05-16 38.88 38.90 36.60 37.38 0.1M
2025-05-15 37.45 38.74 37.45 38.07 0.1M
2025-05-14 38.00 38.00 36.62 37.45 0.0M
2025-05-13 35.99 37.00 34.50 36.79 0.0M
2025-05-12 33.11 35.50 33.11 35.45 0.0M
2025-05-09 31.30 32.53 31.01 32.46 0.0M
2025-05-08 33.51 34.99 31.90 32.53 0.0M
2025-05-07 33.02 35.07 33.02 34.34 0.0M
2025-05-06 35.14 35.14 33.64 34.40 0.0M
2025-05-05 34.61 35.75 34.10 34.97 0.0M
2025-05-02 34.99 36.24 34.20 34.76 0.0M
2025-04-30 36.60 36.99 34.00 34.32 0.0M
2025-04-29 36.48 37.00 36.01 36.68 0.0M
2025-04-28 35.60 36.64 35.26 35.71 0.0M
2025-04-25 37.53 37.80 35.52 36.02 0.0M
2025-04-24 37.00 38.56 36.00 37.79 0.0M
2025-04-23 39.59 39.59 35.57 36.64 0.0M
2025-04-22 34.10 39.94 33.70 37.90 0.2M
2025-04-21 34.49 34.49 33.01 34.20 0.0M
2025-04-17 33.89 33.99 32.76 33.65 0.0M
2025-04-16 33.89 33.89 32.00 33.38 0.0M
2025-04-15 32.98 33.69 32.50 33.06 0.0M
2025-04-11 31.83 33.38 31.83 31.97 0.0M
2025-04-09 30.95 31.95 30.56 31.83 0.0M
2025-04-08 33.00 33.50 30.00 30.18 0.2M
2025-04-07 28.15 33.99 28.15 30.28 0.1M
2025-04-04 34.90 34.90 33.00 33.80 0.0M
2025-04-03 34.50 34.99 32.78 34.09 0.0M
2025-04-02 34.90 35.00 32.42 34.12 0.0M
2025-04-01 33.49 35.20 30.26 33.79 0.0M
2025-03-28 33.15 34.99 32.00 32.63 0.1M
2025-03-27 35.80 35.80 33.01 33.15 0.1M
2025-03-26 35.65 36.75 33.95 34.31 0.1M
2025-03-25 37.90 39.25 35.10 35.65 0.1M
2025-03-24 34.98 38.48 34.30 36.68 0.1M
2025-03-21 34.90 35.63 33.00 33.53 0.1M
2025-03-20 35.79 35.80 33.50 34.88 0.0M
2025-03-19 32.90 34.90 32.01 34.73 0.1M
2025-03-18 31.00 33.00 31.00 32.34 0.0M
2025-03-17 33.78 35.00 29.51 31.20 0.2M
2025-03-13 34.69 34.69 31.20 31.93 0.3M
2025-03-12 33.31 34.99 33.31 34.02 0.0M
2025-03-11 32.31 34.50 32.31 33.99 0.0M
2025-03-10 36.65 36.65 34.00 34.39 0.0M
2025-03-07 33.00 35.90 33.00 34.97 0.1M
2025-03-06 33.00 34.67 32.00 33.16 0.1M
2025-03-05 31.60 35.80 29.95 31.62 0.2M
2025-03-04 31.40 32.34 31.00 31.14 0.0M
2025-03-03 33.02 33.80 30.55 32.04 0.1M
2025-02-28 32.65 35.30 32.00 32.37 0.1M
2025-02-27 37.01 38.00 34.25 34.62 0.1M
2025-02-25 38.50 38.50 36.70 37.02 0.0M
2025-02-24 38.50 39.20 37.06 37.90 0.0M
2025-02-21 36.51 39.40 36.51 38.29 0.0M
2025-02-20 39.71 39.71 37.41 38.06 0.0M
2025-02-19 38.25 40.00 38.00 38.87 0.0M
2025-02-18 37.68 39.85 36.60 37.62 0.0M
2025-02-17 34.52 39.40 34.52 38.64 0.0M
2025-02-14 38.10 39.40 36.35 36.62 0.0M
2025-02-13 39.42 40.00 37.60 38.26 0.1M
2025-02-12 39.43 40.00 36.11 38.65 0.1M
2025-02-11 39.25 40.66 37.78 39.04 0.1M
2025-02-10 41.42 41.99 40.00 40.01 0.0M
2025-02-07 41.41 43.58 40.25 40.62 0.0M
2025-02-06 43.99 45.00 41.82 42.39 0.0M
2025-02-05 41.75 44.60 41.75 42.57 0.0M
2025-02-04 41.10 44.00 41.10 43.30 0.0M
2025-02-03 39.50 42.45 39.50 42.13 0.0M
2025-02-01 45.70 45.70 40.80 41.48 0.1M
2025-01-31 45.80 46.25 43.55 44.18 0.0M
2025-01-30 41.00 46.50 41.00 44.98 0.1M
2025-01-29 40.00 43.78 40.00 41.93 0.0M
2025-01-28 42.69 42.69 34.90 39.90 0.1M
2025-01-27 45.00 45.40 40.22 41.18 0.3M
2025-01-24 46.89 47.85 45.50 45.56 0.0M
2025-01-23 47.10 48.85 45.51 46.27 0.1M
2025-01-22 50.90 50.90 46.50 47.37 0.1M
2025-01-21 53.00 53.45 49.55 50.33 0.1M
2025-01-20 46.00 54.90 46.00 53.43 0.5M
2025-01-17 46.65 46.88 45.00 46.28 0.1M
2025-01-16 46.96 47.79 45.00 46.15 0.0M
2025-01-15 47.86 47.86 45.75 46.51 0.0M
2025-01-14 42.05 46.00 42.05 45.32 0.0M
2025-01-13 45.16 45.35 43.00 43.50 0.2M
2025-01-10 48.00 48.70 45.00 45.35 0.0M
2025-01-09 47.61 49.78 46.16 47.01 0.0M
2025-01-08 49.70 50.00 48.00 48.45 0.0M
2025-01-07 46.51 49.70 46.51 49.08 0.1M
2025-01-06 51.00 51.00 46.00 46.22 0.0M
2025-01-03 50.00 50.05 48.48 48.84 0.1M
2025-01-02 50.98 50.98 49.01 49.10 0.0M
2025-01-01 52.34 52.34 50.00 50.35 0.0M