Assam Entrade

ASSM
🏛️ india →
679.00
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
2021-12-31 544.65 544.65 544.65 544.65 0.0M
2021-12-29 544.65 544.65 544.65 544.65 0.0M
2021-12-28 544.65 544.65 544.65 544.65 0.0M
2021-12-27 585.00 585.00 555.75 555.75 0.0M
2021-12-23 585.00 585.00 585.00 585.00 0.0M
2021-12-16 585.00 585.00 585.00 585.00 0.0M
2021-12-15 612.50 612.50 585.00 585.00 0.0M
2021-12-14 612.50 612.50 612.50 612.50 0.0M
2021-12-13 612.50 612.50 612.50 612.50 0.0M
2021-12-10 612.50 612.50 612.50 612.50 0.0M
2021-12-09 612.50 612.50 612.50 612.50 0.0M
2021-12-08 612.50 612.50 612.50 612.50 0.0M
2021-12-07 638.20 638.20 625.00 625.00 0.0M
2021-12-06 654.00 654.00 654.00 654.00 0.0M
2021-12-03 654.00 654.00 654.00 654.00 0.0M
2021-12-02 654.00 654.00 654.00 654.00 0.0M
2021-11-25 654.00 654.00 654.00 654.00 0.0M
2021-11-24 654.00 654.00 654.00 654.00 0.0M
2021-11-18 654.00 654.00 654.00 654.00 0.0M
2021-11-17 654.00 654.00 654.00 654.00 0.0M
2021-11-16 654.00 654.00 654.00 654.00 0.0M
2021-11-15 701.80 701.80 654.00 654.00 0.0M
2021-11-12 715.00 715.00 688.00 688.00 0.0M
2021-11-11 724.00 724.00 724.00 724.00 0.0M
2021-11-10 762.00 762.00 762.00 762.00 0.0M
2021-11-09 765.00 765.00 765.00 765.00 0.0M
2021-11-02 765.00 765.00 765.00 765.00 0.0M
2021-11-01 765.00 765.00 730.00 765.00 0.0M
2021-10-29 800.00 800.00 765.00 765.00 0.0M
2021-10-22 800.00 805.00 800.00 805.00 0.0M
2021-10-21 820.80 820.80 800.00 800.00 0.0M
2021-10-20 820.80 820.80 820.80 820.80 0.0M
2021-10-19 905.00 905.00 864.00 864.00 0.0M
2021-10-18 885.40 911.40 824.60 909.00 0.0M
2021-10-14 895.40 895.40 868.00 868.00 0.0M
2021-10-13 913.65 913.65 913.65 913.65 0.0M
2021-10-12 812.00 887.00 809.00 887.00 0.0M
2021-10-11 845.00 845.00 812.00 845.00 0.0M
2021-10-08 845.00 895.90 811.00 811.00 0.0M
2021-10-07 930.00 930.00 845.00 853.30 0.0M
2021-10-06 931.90 978.00 885.35 886.00 0.0M
2021-10-05 1,019.00 1,019.55 926.00 931.90 0.0M
2021-10-04 952.75 971.25 952.75 971.00 0.0M
2021-10-01 882.40 926.00 882.40 925.00 0.0M
2021-09-30 882.40 882.40 882.00 882.40 0.0M
2021-09-29 816.45 840.40 816.40 840.40 0.0M
2021-09-28 788.25 827.00 750.00 800.40 0.0M
2021-09-27 810.00 810.00 754.15 788.25 0.0M
2021-09-24 719.30 795.00 719.30 793.80 0.0M
2021-09-23 757.15 757.15 757.15 757.15 0.0M
2021-09-22 796.95 796.95 796.95 796.95 0.0M
2021-09-21 838.85 838.85 838.85 838.85 0.0M
2021-09-20 975.85 975.85 882.95 882.95 0.0M
2021-09-17 929.40 929.40 929.40 929.40 0.0M
2021-09-16 885.15 885.15 885.15 885.15 0.0M
2021-09-15 843.00 843.00 843.00 843.00 0.0M
2021-09-14 802.90 802.90 802.90 802.90 0.0M
2021-09-13 764.70 764.70 764.70 764.70 0.0M
2021-09-09 728.00 728.35 694.00 728.30 0.0M
2021-09-08 693.70 693.70 693.70 693.70 0.0M
2021-09-07 660.70 660.70 660.70 660.70 0.0M
2021-09-06 629.25 629.25 629.25 629.25 0.0M
2021-09-03 599.30 599.30 599.30 599.30 0.0M
2021-09-02 570.80 570.80 570.80 570.80 0.0M
2021-09-01 543.65 543.65 543.65 543.65 0.0M
2021-08-31 517.80 517.80 517.80 517.80 0.0M
2021-08-30 493.15 493.15 493.15 493.15 0.0M
2021-08-27 469.70 469.70 469.70 469.70 0.0M
2021-08-26 404.75 447.35 404.75 447.35 0.0M
2021-08-25 426.05 426.05 426.05 426.05 0.0M
2021-08-24 448.45 448.45 448.45 448.45 0.0M
2021-08-23 472.05 472.05 472.05 472.05 0.0M
2021-08-20 496.85 496.85 496.85 496.85 0.0M
2021-08-18 523.00 523.00 523.00 523.00 0.0M
2021-08-17 550.50 550.50 550.50 550.50 0.0M
2021-08-16 579.45 579.45 579.45 579.45 0.0M
2021-08-13 609.90 609.90 609.90 609.90 0.0M
2021-08-12 642.00 642.00 642.00 642.00 0.0M
2021-08-11 675.75 675.75 675.75 675.75 0.0M
2021-08-09 711.30 711.30 711.30 711.30 0.0M
2021-08-06 748.70 748.70 748.70 748.70 0.0M
2021-08-05 788.10 788.10 788.10 788.10 0.0M
2021-08-04 829.55 829.55 829.55 829.55 0.0M
2021-08-03 873.20 873.20 873.20 873.20 0.0M
2021-08-02 919.15 919.15 919.15 919.15 0.0M
2021-07-29 967.50 967.50 967.50 967.50 0.0M
2021-07-28 1,018.40 1,018.40 1,018.40 1,018.40 0.0M
2021-07-27 1,071.95 1,071.95 1,071.95 1,071.95 0.0M
2021-07-26 1,128.35 1,128.35 1,128.35 1,128.35 0.0M
2021-07-23 1,187.70 1,187.70 1,187.70 1,187.70 0.0M
2021-07-22 1,251.00 1,276.45 1,250.20 1,250.20 0.0M
2021-07-20 1,399.00 1,401.60 1,268.20 1,315.95 0.0M
2021-07-19 1,217.95 1,346.00 1,217.95 1,334.90 0.0M
2021-07-16 1,331.45 1,331.45 1,210.05 1,282.05 0.0M
2021-07-15 1,268.05 1,268.05 1,268.05 1,268.05 0.0M
2021-07-14 1,207.70 1,207.70 1,207.70 1,207.70 0.0M
2021-07-13 1,150.20 1,150.20 1,150.20 1,150.20 0.0M
2021-07-12 1,095.45 1,095.45 1,095.45 1,095.45 0.0M
2021-07-09 1,043.30 1,043.30 1,043.30 1,043.30 0.0M
2021-07-08 993.65 993.65 993.65 993.65 0.0M
2021-07-07 945.00 946.35 945.00 946.35 0.0M
2021-07-06 884.15 901.30 884.15 901.30 0.0M
2021-07-05 858.40 858.40 858.00 858.40 0.0M
2021-07-02 817.55 817.55 817.55 817.55 0.0M
2021-07-01 801.55 801.55 800.00 801.55 0.0M
2021-06-30 785.85 785.85 785.85 785.85 0.0M
2021-06-29 770.45 770.45 770.45 770.45 0.0M
2021-06-28 755.35 755.35 755.35 755.35 0.0M
2021-06-24 740.55 740.55 740.55 740.55 0.0M
2021-06-23 726.05 726.05 711.85 726.05 0.0M
2021-06-22 711.85 711.85 711.85 711.85 0.0M
2021-06-21 685.00 697.90 684.25 697.90 0.0M
2021-06-18 684.25 684.25 670.85 684.25 0.0M
2021-06-17 670.00 670.85 644.55 670.85 0.0M
2021-06-16 657.70 657.70 657.70 657.70 0.0M
2021-06-15 626.40 626.40 626.40 626.40 0.0M
2021-06-14 579.60 596.60 579.60 596.60 0.0M
2021-06-11 568.20 568.20 568.20 568.20 0.0M
2021-06-10 541.15 541.15 541.15 541.15 0.0M
2021-06-09 500.75 515.40 500.75 515.40 0.0M
2021-06-07 490.90 490.90 490.90 490.90 0.0M
2021-06-04 467.55 467.55 460.00 467.55 0.0M
2021-06-03 445.30 445.30 445.30 445.30 0.0M
2021-06-02 424.10 424.10 424.10 424.10 0.0M
2021-05-31 403.95 403.95 403.95 403.95 0.0M
2021-05-28 384.75 384.75 384.75 384.75 0.0M
2021-05-27 366.45 366.45 366.45 366.45 0.0M
2021-05-25 349.00 349.00 349.00 349.00 0.0M
2021-05-24 333.00 333.00 333.00 333.00 0.0M
2021-05-21 326.90 326.90 326.90 326.90 0.0M
2021-05-20 311.35 311.35 311.35 311.35 0.0M
2021-05-17 296.55 296.55 296.55 296.55 0.0M
2021-05-14 296.55 296.55 296.55 296.55 0.0M
2021-05-10 282.45 296.55 282.45 296.55 0.0M
2021-05-07 282.00 282.45 282.00 282.45 0.0M
2021-05-06 269.00 269.00 269.00 269.00 0.0M
2021-04-30 256.20 256.20 256.20 256.20 0.0M
2021-04-29 244.00 244.00 244.00 244.00 0.0M
2021-04-28 232.40 232.40 232.40 232.40 0.0M
2021-04-27 215.00 221.35 215.00 221.35 0.0M
2021-04-26 203.70 213.85 203.70 210.85 0.0M
2021-04-19 203.70 203.70 203.70 203.70 0.0M
2021-04-12 194.00 194.00 194.00 194.00 0.0M
2021-04-08 188.85 188.85 185.00 185.00 0.0M
2021-04-06 179.90 179.90 179.90 179.90 0.0M
2021-03-31 171.35 171.35 171.35 171.35 0.0M
2021-03-26 163.20 163.20 163.20 163.20 0.0M
2021-03-19 155.45 155.45 155.45 155.45 0.0M
2021-03-18 135.00 148.05 135.00 148.05 0.0M
2021-03-16 136.00 141.00 135.00 141.00 0.0M
2021-03-15 134.30 134.30 129.00 134.30 0.0M
2021-03-12 127.00 127.95 127.00 127.95 0.0M
2021-03-10 121.90 121.90 121.90 121.90 0.0M
2021-03-09 116.10 116.10 116.10 116.10 0.0M
2021-03-05 110.60 110.60 110.60 110.60 0.0M
2021-03-04 105.35 105.35 105.35 105.35 0.0M
2021-03-03 100.35 100.35 100.35 100.35 0.0M
2021-02-10 95.60 95.60 95.60 95.60 0.0M
2021-01-21 95.60 95.60 95.60 95.60 0.0M
2021-01-20 91.05 91.05 91.05 91.05 0.0M
2021-01-18 86.75 86.75 86.75 86.75 0.0M
2021-01-14 82.65 82.65 82.65 82.65 0.0M
2021-01-13 78.75 78.75 78.75 78.75 0.0M
2021-01-06 75.00 75.00 75.00 75.00 0.0M
2021-01-04 78.85 78.85 78.85 78.85 0.0M