Automotive Stampings Assemblies

ASAS
🏛️ india →
602.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 540.00 540.25 539.75 540.25 0.3K
09:30 538.55 538.55 536.75 536.75 0.1K
09:35 536.95 537.45 536.90 537.45 0.2K
09:40 538.40 539.55 536.90 539.55 0.4K
09:45 541.25 544.75 541.25 544.75 0.0K
09:50 544.60 547.00 544.60 547.00 0.2K
09:55 550.55 550.55 550.55 550.55 0.0K
10:05 557.95 572.75 557.95 572.75 1.0K
10:10 571.05 571.05 560.30 571.05 1.2K
10:15 565.00 565.00 561.65 561.65 0.6K
10:20 562.65 563.80 562.65 563.45 0.1K
10:25 563.45 575.00 563.45 575.00 1.2K
10:30 576.00 578.00 573.20 573.20 0.5K
10:35 572.05 573.00 571.55 573.00 0.2K
10:40 573.50 573.50 572.45 573.20 0.3K
10:45 573.50 574.65 572.15 572.15 0.3K
10:50 578.95 578.95 572.00 572.60 1.4K
10:55 571.15 571.15 568.70 570.15 0.1K
11:00 570.25 570.25 567.25 568.00 0.4K
11:05 568.65 568.65 565.00 565.00 0.5K
11:10 567.00 567.00 566.95 566.95 0.3K
11:15 566.55 566.55 566.55 566.55 0.0K
11:20 565.20 567.00 565.20 567.00 0.2K
11:25 566.95 574.00 566.95 573.35 0.9K
11:30 571.00 571.10 569.30 569.95 0.3K
11:35 569.15 569.15 567.15 567.15 0.1K
11:40 564.30 564.30 556.95 562.50 0.6K
11:45 562.00 562.50 562.00 562.50 0.0K
11:50 562.50 572.00 562.50 571.65 0.1K
11:55 570.45 570.45 566.95 566.95 0.1K
12:00 568.30 570.00 568.30 569.55 0.9K
12:05 569.00 570.00 569.00 570.00 0.3K
12:10 572.50 588.00 572.50 585.40 3.4K
12:15 588.00 595.00 585.00 593.05 4.9K
12:20 593.05 599.00 581.30 588.80 3.3K
12:25 588.45 598.10 588.40 595.25 2.3K
12:30 596.00 599.05 595.25 598.00 2.5K
12:35 596.30 598.00 591.00 592.00 3.5K
12:40 591.35 606.70 591.35 602.60 5.1K
12:45 603.50 608.50 602.00 603.25 8.5K
12:50 602.05 608.00 601.10 604.65 9.8K
12:55 606.40 609.95 603.70 607.00 9.5K
13:00 606.40 606.90 602.70 605.00 4.2K
13:05 603.85 604.00 596.70 597.50 8.7K
13:10 598.00 600.00 595.90 600.00 8.2K
13:15 600.85 615.00 600.85 613.00 13.4K
13:20 613.50 622.95 612.05 622.95 74.8K
13:25 624.00 627.90 619.60 625.00 60.7K
13:30 626.05 632.10 620.70 630.85 55.2K
13:35 632.95 639.00 631.00 639.00 108.6K
13:40 637.00 638.70 633.00 636.30 28.4K
13:45 635.30 636.45 632.65 633.75 27.1K
13:50 634.30 652.95 634.30 641.75 209.3K
13:55 643.20 647.00 638.00 644.00 7.8K
14:00 642.05 646.25 639.50 645.60 4.0K
14:05 644.60 645.60 638.20 640.85 10.1K
14:10 640.00 643.00 635.65 639.05 6.6K
14:15 639.00 642.00 635.90 635.90 3.0K
14:20 637.50 637.75 631.00 631.95 4.6K
14:25 631.20 631.20 616.45 621.95 9.7K
14:30 622.40 628.10 619.00 622.40 2.9K
14:35 621.75 627.00 620.80 622.45 4.4K
14:40 621.30 626.90 621.30 622.60 2.0K
14:45 622.10 622.10 607.60 610.20 5.8K
14:50 609.00 610.15 602.00 607.40 8.7K
14:55 607.40 612.20 603.00 612.20 3.3K
15:00 608.00 610.20 603.70 603.70 2.0K
15:05 607.15 607.95 603.20 604.75 1.0K
15:10 606.40 607.45 594.85 598.05 5.2K
15:15 598.00 598.95 592.00 595.05 1.7K
15:20 596.30 607.90 596.30 603.20 3.3K
15:25 602.15 605.05 597.10 602.35 2.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 540.35 656.50 536.75 602.35 0.8M
2025-09-25 552.00 569.30 542.00 547.10 0.0M
2025-09-24 556.15 596.55 541.95 567.25 0.1M
2025-09-23 482.00 576.65 482.00 562.35 0.1M
2025-09-22 490.15 504.00 484.20 489.05 0.0M
2025-09-19 496.10 500.00 494.90 498.90 0.0M
2025-09-18 495.00 510.05 495.00 496.10 0.0M
2025-09-17 513.60 513.60 497.95 502.15 0.0M
2025-09-16 514.65 514.65 499.60 504.30 0.0M
2025-09-15 480.05 516.30 480.05 506.70 0.0M
2025-09-12 481.00 489.95 481.00 485.30 0.0M
2025-09-11 484.00 490.20 482.80 484.05 0.0M
2025-09-10 474.20 495.00 474.20 484.35 0.0M
2025-09-09 478.00 489.00 478.00 480.80 0.0M
2025-09-08 500.85 500.85 477.75 482.50 0.0M
2025-09-05 480.35 490.00 480.35 485.50 0.0M
2025-09-04 496.00 496.00 480.00 483.30 0.0M
2025-09-03 535.00 535.00 490.00 492.45 0.0M
2025-09-02 478.05 494.60 478.05 488.40 0.0M
2025-09-01 504.95 504.95 480.80 482.85 0.0M
2025-08-29 480.05 490.45 479.05 484.10 0.0M
2025-08-28 478.00 494.25 478.00 490.45 0.0M
2025-08-26 504.90 504.90 480.00 485.20 0.0M
2025-08-25 539.90 539.90 492.85 497.75 0.0M
2025-08-22 497.20 497.20 490.00 492.35 0.0M
2025-08-21 494.00 502.15 494.00 499.20 0.0M
2025-08-20 504.65 507.05 495.00 497.25 0.0M
2025-08-19 499.90 509.80 475.00 503.65 0.0M
2025-08-18 475.90 481.15 472.05 476.85 0.0M
2025-08-14 471.85 479.75 471.80 477.80 0.0M
2025-08-13 462.00 475.00 462.00 469.55 0.0M
2025-08-12 472.00 474.35 464.00 473.00 0.0M
2025-08-11 458.45 465.75 453.95 464.85 0.0M
2025-08-08 471.05 471.55 455.00 458.40 0.0M
2025-08-07 465.00 478.50 460.75 471.60 0.0M
2025-08-06 513.00 513.00 469.60 471.35 0.0M
2025-08-05 486.00 490.05 481.30 483.95 0.0M
2025-08-04 481.70 494.20 477.70 489.75 0.0M
2025-08-01 491.15 497.20 480.00 481.70 0.0M
2025-07-31 495.00 497.45 480.00 489.60 0.0M
2025-07-30 515.10 515.10 496.00 498.55 0.0M
2025-07-29 501.00 518.80 500.00 515.45 0.0M
2025-07-28 549.70 556.60 496.55 501.45 0.0M
2025-07-25 559.95 561.20 542.45 550.75 0.0M
2025-07-24 596.95 609.00 572.40 581.00 0.0M
2025-07-23 591.55 604.50 585.25 594.30 0.0M
2025-07-22 585.15 603.20 585.15 590.60 0.0M
2025-07-21 567.05 608.75 567.05 597.30 0.0M
2025-07-18 590.55 593.65 580.50 583.75 0.0M
2025-07-17 570.00 593.55 570.00 587.60 0.0M
2025-07-16 574.40 597.75 574.40 588.50 0.0M
2025-07-15 580.05 586.30 577.65 581.25 0.0M
2025-07-14 574.65 592.65 566.55 582.60 0.0M
2025-07-11 587.35 591.95 572.35 576.30 0.0M
2025-07-10 581.55 600.00 581.40 585.45 0.0M
2025-07-09 602.85 602.85 577.55 578.75 0.0M
2025-07-08 594.75 601.05 577.25 583.00 0.0M
2025-07-07 606.00 612.90 589.05 592.35 0.0M
2025-07-04 638.90 638.90 603.90 606.00 0.0M
2025-07-03 572.10 642.00 572.10 627.65 0.1M
2025-07-02 574.00 578.10 565.50 570.75 0.0M
2025-07-01 589.60 594.30 567.00 576.65 0.0M
2025-06-30 580.90 580.90 568.55 574.30 0.0M
2025-06-27 586.00 594.20 570.00 572.20 0.0M
2025-06-26 605.00 605.00 574.45 580.95 0.0M
2025-06-25 581.70 590.30 574.25 583.95 0.0M
2025-06-24 596.30 612.95 574.30 579.15 0.0M
2025-06-23 560.05 600.70 560.00 590.85 0.0M
2025-06-20 569.65 582.30 567.05 570.55 0.0M
2025-06-19 560.00 596.85 558.35 574.35 0.0M
2025-06-18 550.00 573.75 550.00 558.30 0.0M
2025-06-17 572.00 581.65 557.00 559.90 0.0M
2025-06-16 581.00 585.60 552.05 570.45 0.0M
2025-06-13 541.75 595.05 541.75 581.50 0.0M
2025-06-12 585.15 585.25 558.20 567.75 0.0M
2025-06-11 572.20 614.90 572.20 595.80 0.0M
2025-06-10 572.30 587.30 510.10 572.15 0.1M
2025-06-09 511.35 522.20 505.80 508.05 0.0M
2025-06-06 480.90 512.10 480.90 506.00 0.0M
2025-06-05 490.00 493.35 478.80 479.95 0.0M
2025-06-04 486.15 491.00 482.00 490.70 0.0M
2025-06-03 482.10 494.00 482.10 483.95 0.0M
2025-06-02 480.00 491.80 478.60 483.25 0.0M
2025-05-30 490.05 494.40 481.85 484.90 0.0M
2025-05-29 488.50 494.55 483.35 483.80 0.0M
2025-05-28 493.75 500.00 487.75 488.50 0.0M
2025-05-27 472.60 502.00 472.60 490.65 0.0M
2025-05-26 498.80 502.15 489.90 501.75 0.0M
2025-05-23 492.10 500.00 490.00 496.30 0.0M
2025-05-22 494.55 503.65 490.55 495.20 0.0M
2025-05-21 490.05 500.40 490.00 496.65 0.0M
2025-05-20 504.00 510.00 490.00 490.95 0.0M
2025-05-19 505.00 517.00 502.25 505.25 0.0M
2025-05-16 505.25 511.00 500.00 502.95 0.0M
2025-05-15 497.40 513.00 497.40 505.75 0.0M
2025-05-14 480.10 502.00 480.10 496.40 0.0M
2025-05-13 483.60 493.15 479.85 489.80 0.0M
2025-05-12 476.00 484.80 476.00 481.35 0.0M
2025-05-09 444.25 457.95 444.25 457.55 0.0M
2025-05-08 464.40 475.50 460.10 464.00 0.0M
2025-05-07 460.80 467.15 454.45 465.55 0.0M
2025-05-06 474.80 477.00 462.70 464.40 0.0M
2025-05-05 465.05 483.70 465.05 478.65 0.0M
2025-05-02 474.00 483.15 471.65 473.95 0.0M
2025-04-30 467.85 494.05 467.85 480.05 0.0M
2025-04-29 497.80 509.65 484.25 487.30 0.0M
2025-04-28 489.10 516.95 489.10 497.80 0.0M
2025-04-25 519.90 549.00 475.10 522.90 0.0M
2025-04-24 520.00 520.00 505.65 513.35 0.0M
2025-04-23 511.65 524.20 508.60 510.85 0.0M
2025-04-22 499.00 529.65 494.10 509.55 0.0M
2025-04-21 493.60 502.15 485.30 498.70 0.0M
2025-04-17 488.45 497.35 485.85 493.60 0.0M
2025-04-16 486.15 500.55 485.00 488.45 0.0M
2025-04-15 480.05 494.85 474.00 485.10 0.0M
2025-04-11 507.20 507.20 457.55 470.05 0.0M
2025-04-09 460.00 465.60 437.40 441.55 0.0M
2025-04-08 440.00 465.00 434.65 457.35 0.0M
2025-04-07 402.65 459.10 402.65 432.20 0.0M
2025-04-04 497.90 497.90 462.20 469.50 0.0M
2025-04-03 495.30 506.10 491.35 503.35 0.0M
2025-04-02 492.55 498.85 478.35 494.15 0.0M
2025-04-01 472.85 499.50 472.85 492.55 0.0M
2025-03-28 488.65 505.70 465.00 469.65 0.0M
2025-03-27 494.95 498.90 481.90 486.45 0.0M
2025-03-26 509.75 517.80 486.70 489.60 0.0M
2025-03-25 568.00 568.00 501.10 506.45 0.0M
2025-03-24 519.95 537.80 519.95 523.85 0.0M
2025-03-21 510.90 524.15 502.45 514.05 0.0M
2025-03-20 504.90 512.95 491.90 494.90 0.0M
2025-03-19 475.10 504.25 475.10 492.15 0.0M
2025-03-18 461.70 478.55 460.85 465.10 0.0M
2025-03-17 450.00 464.90 447.85 452.20 0.0M
2025-03-13 436.10 459.50 436.10 450.45 0.0M
2025-03-12 455.00 473.80 455.00 459.10 0.0M
2025-03-11 443.45 479.60 443.45 471.70 0.0M
2025-03-10 518.15 518.15 473.00 479.50 0.0M
2025-03-07 514.00 519.15 504.00 507.80 0.0M
2025-03-06 524.95 526.15 507.55 512.45 0.0M
2025-03-05 475.05 523.25 475.00 514.00 0.0M
2025-03-04 451.00 523.25 424.80 486.35 0.0M
2025-03-03 502.85 502.85 435.75 447.80 0.0M
2025-02-28 441.05 482.95 441.05 471.10 0.0M
2025-02-27 474.10 476.65 457.30 459.25 0.0M
2025-02-25 475.10 498.55 470.20 474.70 0.0M
2025-02-24 517.15 517.15 478.00 480.70 0.0M
2025-02-21 468.40 535.00 467.90 517.15 0.0M
2025-02-20 441.05 475.45 435.60 469.70 0.0M
2025-02-19 445.60 495.50 433.25 437.20 0.0M
2025-02-18 450.00 455.45 430.50 436.85 0.0M
2025-02-17 548.95 548.95 447.50 455.35 0.0M
2025-02-14 496.00 496.00 465.00 468.45 0.0M
2025-02-13 523.60 523.60 495.40 496.40 0.0M
2025-02-12 541.05 541.05 473.15 513.30 0.0M
2025-02-11 511.05 517.40 492.65 502.10 0.0M
2025-02-10 537.40 537.40 513.55 517.65 0.0M
2025-02-07 542.00 544.75 529.05 534.30 0.0M
2025-02-06 551.00 564.25 538.65 542.50 0.0M
2025-02-05 543.20 562.00 543.20 549.85 0.0M
2025-02-04 535.35 558.00 529.60 539.55 0.0M
2025-02-03 566.30 566.30 535.05 537.60 0.0M
2025-02-01 564.10 567.00 549.00 563.40 0.0M
2025-01-31 541.00 558.85 538.20 553.55 0.0M
2025-01-30 547.05 557.60 535.35 540.35 0.0M
2025-01-29 520.90 560.00 516.85 546.35 0.0M
2025-01-28 568.65 568.65 504.95 520.90 0.0M
2025-01-27 601.05 607.10 554.40 558.15 0.0M
2025-01-24 622.45 635.00 613.95 618.05 0.0M
2025-01-23 622.00 625.70 612.55 618.30 0.0M
2025-01-22 648.00 648.00 611.20 619.50 0.0M
2025-01-21 649.60 649.60 631.30 637.30 0.0M
2025-01-20 652.40 652.40 633.80 636.85 0.0M
2025-01-17 663.40 663.40 637.00 639.60 0.0M
2025-01-16 650.00 658.75 646.25 650.35 0.0M
2025-01-15 625.05 675.80 620.30 637.10 0.0M
2025-01-14 604.35 631.40 604.35 624.65 0.0M
2025-01-13 580.45 618.70 580.45 592.50 0.0M
2025-01-10 629.50 657.85 615.05 619.45 0.0M
2025-01-09 655.70 655.70 625.90 629.55 0.0M
2025-01-08 652.75 652.75 635.00 642.80 0.0M
2025-01-07 648.30 655.95 644.00 648.65 0.0M
2025-01-06 682.75 682.75 640.00 649.10 0.0M
2025-01-03 702.20 702.20 674.10 678.10 0.0M
2025-01-02 677.95 677.95 664.95 669.05 0.0M
2025-01-01 668.80 668.80 657.75 665.85 0.0M