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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 656.70 656.70 640.15 656.70 0.0M
2021-12-30 625.45 625.45 565.95 625.45 0.0M
2021-12-29 595.70 595.70 595.70 595.70 0.0M
2021-12-28 567.35 567.35 567.35 567.35 0.0M
2021-12-27 540.35 540.35 540.35 540.35 0.0M
2021-12-24 514.65 514.65 514.65 514.65 0.0M
2021-12-23 490.15 490.15 490.15 490.15 0.0M
2021-12-22 466.85 466.85 466.85 466.85 0.0M
2021-12-21 441.00 444.65 441.00 444.65 0.0M
2021-12-20 422.55 423.50 383.20 423.50 0.0M
2021-12-17 403.35 403.35 365.00 403.35 0.0M
2021-12-16 383.95 384.15 375.00 384.15 0.0M
2021-12-15 365.90 365.90 365.90 365.90 0.0M
2021-12-14 348.50 348.50 348.50 348.50 0.0M
2021-12-13 331.95 331.95 331.95 331.95 0.0M
2021-12-10 316.15 316.15 316.15 316.15 0.0M
2021-12-09 301.10 301.10 301.10 301.10 0.0M
2021-12-08 286.80 286.80 286.80 286.80 0.0M
2021-12-07 273.15 273.15 270.00 273.15 0.0M
2021-12-06 258.40 260.15 235.50 260.15 0.1M
2021-12-03 247.80 247.80 247.80 247.80 0.0M
2021-12-02 236.00 236.00 236.00 236.00 0.0M
2021-12-01 224.80 224.80 224.80 224.80 0.0M
2021-11-30 214.10 214.10 212.10 214.10 0.0M
2021-11-29 203.95 203.95 194.25 203.95 0.1M
2021-11-26 194.25 194.25 194.25 194.25 0.0M
2021-11-25 185.00 185.00 185.00 185.00 0.0M
2021-11-24 176.20 176.20 176.20 176.20 0.0M
2021-11-23 167.85 167.85 167.85 167.85 0.0M
2021-11-22 159.50 159.90 158.00 159.90 0.0M
2021-11-18 153.95 153.95 140.00 152.30 0.0M
2021-11-17 145.70 146.70 142.30 146.70 0.1M
2021-11-16 126.45 139.75 126.45 139.75 0.1M
2021-11-15 147.10 147.10 133.10 133.10 0.2M
2021-11-12 140.10 140.10 140.10 140.10 0.0M
2021-11-11 133.45 133.45 133.45 133.45 0.0M
2021-11-10 127.10 127.10 127.10 127.10 0.0M
2021-11-09 121.05 121.05 121.05 121.05 0.0M
2021-11-08 115.30 115.30 115.30 115.30 0.0M
2021-11-04 109.85 109.85 109.85 109.85 0.0M
2021-11-03 103.50 104.65 102.35 104.65 0.0M
2021-11-02 99.00 99.85 98.10 99.70 0.0M
2021-11-01 93.20 95.10 92.00 95.10 0.0M
2021-10-29 87.00 92.60 83.80 90.60 0.1M
2021-10-28 88.25 88.25 83.35 88.20 0.0M
2021-10-27 84.05 84.05 84.05 84.05 0.0M
2021-10-26 76.50 80.05 76.50 80.05 0.0M
2021-10-25 82.75 82.75 76.00 76.25 0.0M
2021-10-22 80.10 84.05 79.15 79.95 0.0M
2021-10-21 87.00 87.00 83.30 83.30 0.0M
2021-10-20 87.65 93.00 87.65 87.65 0.0M
2021-10-19 93.20 93.20 87.90 92.25 0.0M
2021-10-18 88.80 88.80 88.80 88.80 0.0M
2021-10-14 84.60 84.60 84.60 84.60 0.0M
2021-10-13 80.55 80.60 78.45 80.60 0.0M
2021-10-12 76.80 76.80 74.00 76.80 0.0M
2021-10-11 70.50 73.75 70.50 73.15 0.0M
2021-10-08 74.00 74.00 67.45 70.25 0.0M
2021-10-07 71.00 71.65 70.00 71.00 0.0M
2021-10-06 67.90 68.25 67.85 68.25 0.0M
2021-10-05 63.70 65.65 61.30 65.00 0.0M
2021-10-04 62.85 62.85 60.00 62.55 0.0M
2021-10-01 58.55 62.00 58.55 59.90 0.0M
2021-09-30 63.40 63.40 60.30 61.45 0.0M
2021-09-29 62.55 62.55 59.10 60.65 0.0M
2021-09-28 60.30 61.95 59.40 59.60 0.0M
2021-09-27 58.55 62.00 58.55 61.30 0.0M
2021-09-24 60.30 61.75 57.65 61.55 0.0M
2021-09-23 60.00 61.75 57.05 59.15 0.0M
2021-09-22 59.00 61.60 57.30 59.85 0.0M
2021-09-21 56.55 59.75 56.55 59.65 0.0M
2021-09-20 60.00 62.90 58.10 58.75 0.0M
2021-09-17 63.90 64.05 60.00 60.15 0.0M
2021-09-16 59.20 61.70 58.00 61.00 0.0M
2021-09-15 58.85 59.00 56.55 58.80 0.0M
2021-09-14 57.30 58.35 56.20 56.40 0.0M
2021-09-13 57.00 57.70 54.50 56.15 0.0M
2021-09-09 57.40 57.40 53.10 57.30 0.0M
2021-09-08 56.95 57.45 53.70 55.05 0.0M
2021-09-07 59.00 59.00 55.10 55.10 0.0M
2021-09-06 55.00 58.85 54.00 56.20 0.0M
2021-09-03 57.00 57.80 55.00 56.10 0.0M
2021-09-02 55.70 56.75 55.00 55.15 0.0M
2021-09-01 55.70 56.20 54.00 55.70 0.0M
2021-08-31 52.05 55.90 52.05 53.55 0.0M
2021-08-30 53.65 56.45 52.90 53.30 0.0M
2021-08-27 56.60 57.45 53.70 55.65 0.0M
2021-08-26 57.35 57.35 55.00 55.00 0.0M
2021-08-25 55.30 55.30 55.30 55.30 0.0M
2021-08-24 50.80 52.70 47.70 52.70 0.0M
2021-08-23 54.40 54.40 50.20 50.20 0.0M
2021-08-20 52.00 54.95 52.00 52.80 0.0M
2021-08-18 57.95 58.00 54.70 54.70 0.0M
2021-08-17 59.00 59.00 56.05 57.55 0.0M
2021-08-16 58.00 61.90 56.60 59.00 0.0M
2021-08-13 60.95 60.95 56.80 59.55 0.0M
2021-08-12 60.30 61.95 58.00 58.65 0.0M
2021-08-11 58.30 60.90 55.95 60.05 0.0M
2021-08-10 59.00 63.50 58.85 58.85 0.0M
2021-08-09 62.50 64.00 61.85 61.90 0.0M
2021-08-06 65.20 65.20 65.10 65.10 0.0M
2021-08-05 68.20 71.00 64.80 68.50 0.0M
2021-08-04 68.00 68.35 65.00 68.20 0.0M
2021-08-03 65.00 65.10 60.70 65.10 0.0M
2021-08-02 62.00 64.00 59.00 62.00 0.0M
2021-07-30 58.95 62.00 58.10 61.55 0.0M
2021-07-29 61.50 64.60 60.35 61.15 0.0M
2021-07-28 66.80 66.80 61.00 63.50 0.0M
2021-07-27 64.30 67.00 63.20 64.00 0.0M
2021-07-26 69.80 69.80 66.50 66.50 0.0M
2021-07-23 69.90 69.95 66.05 69.95 0.0M
2021-07-22 66.60 66.65 63.75 66.65 0.0M
2021-07-20 67.90 67.90 62.30 63.50 0.0M
2021-07-19 69.00 69.00 64.70 65.15 0.0M
2021-07-16 67.00 69.00 66.20 68.05 0.0M
2021-07-15 65.15 69.90 65.15 68.80 0.0M
2021-07-14 70.45 70.45 67.05 67.75 0.0M
2021-07-13 68.70 71.20 65.00 70.50 0.0M
2021-07-12 73.50 73.50 67.15 67.85 0.0M
2021-07-09 74.45 74.45 68.55 70.05 0.0M
2021-07-08 65.35 71.90 65.10 71.20 0.0M
2021-07-07 68.55 68.55 68.50 68.50 0.0M
2021-07-06 72.15 72.50 72.10 72.10 0.0M
2021-07-05 80.55 82.00 75.85 75.85 0.0M
2021-07-02 81.90 81.90 79.00 79.80 0.0M
2021-07-01 79.70 80.50 76.45 78.60 0.0M
2021-06-30 75.30 76.70 72.50 76.70 0.0M
2021-06-29 72.80 73.05 70.50 73.05 0.0M
2021-06-28 69.40 69.85 67.60 69.60 0.0M
2021-06-25 69.00 69.00 63.00 66.55 0.0M
2021-06-24 66.15 66.15 66.15 66.15 0.0M
2021-06-23 63.00 63.00 63.00 63.00 0.0M
2021-06-22 59.90 60.00 59.90 60.00 0.0M
2021-06-21 54.00 58.50 53.45 57.15 0.0M
2021-06-18 59.75 59.75 55.65 55.80 0.0M
2021-06-17 61.40 62.00 58.20 58.55 0.0M
2021-06-16 55.05 59.40 54.35 59.05 0.0M
2021-06-15 49.60 54.10 48.85 54.00 0.0M
2021-06-14 47.50 50.50 46.30 49.20 0.0M
2021-06-11 48.10 48.30 45.60 46.10 0.0M
2021-06-10 44.60 47.45 44.55 47.15 0.0M
2021-06-09 48.80 48.80 44.10 45.75 0.0M
2021-06-08 48.00 50.60 46.90 47.90 0.0M
2021-06-07 46.25 46.25 45.85 46.25 0.0M
2021-06-04 41.20 42.05 41.20 42.05 0.0M
2021-06-03 39.05 40.05 39.00 40.05 0.0M
2021-06-02 38.95 39.00 38.00 38.15 0.0M
2021-06-01 39.95 40.40 38.50 38.60 0.0M
2021-05-31 39.10 39.20 38.05 38.80 0.0M
2021-05-28 38.55 39.40 38.20 38.30 0.0M
2021-05-27 38.15 39.00 38.15 39.00 0.0M
2021-05-26 39.00 39.00 37.95 38.20 0.0M
2021-05-25 38.20 39.90 37.30 38.60 0.0M
2021-05-24 39.55 40.00 38.00 38.75 0.0M
2021-05-21 36.55 39.40 36.55 38.80 0.0M
2021-05-20 37.50 39.25 36.80 38.30 0.0M
2021-05-19 38.15 39.50 37.20 37.45 0.0M
2021-05-18 38.75 39.50 37.25 38.50 0.0M
2021-05-17 38.00 38.40 37.45 37.65 0.0M
2021-05-14 41.20 41.20 37.35 38.40 0.0M
2021-05-12 39.20 39.25 39.20 39.25 0.0M
2021-05-11 37.30 37.40 37.30 37.40 0.0M
2021-05-10 35.45 35.65 35.00 35.65 0.0M
2021-05-07 33.20 34.55 32.20 34.00 0.0M
2021-05-06 33.00 33.80 33.00 33.00 0.0M
2021-05-05 32.45 33.70 32.45 32.60 0.0M
2021-05-04 33.35 34.20 32.65 33.95 0.0M
2021-05-03 31.70 33.30 31.70 33.20 0.0M
2021-04-30 31.75 32.80 31.75 31.75 0.0M
2021-04-29 32.95 33.45 32.10 32.45 0.0M
2021-04-28 34.15 34.15 33.00 33.05 0.0M
2021-04-27 34.25 34.45 32.70 33.30 0.0M
2021-04-26 33.95 34.20 31.60 32.85 0.0M
2021-04-23 33.20 33.20 33.20 33.20 0.0M
2021-04-22 31.25 33.30 31.25 31.65 0.0M
2021-04-20 31.00 32.85 31.00 32.50 0.0M
2021-04-19 32.00 32.00 32.00 32.00 0.0M
2021-04-16 31.50 32.00 31.50 31.50 0.0M
2021-04-15 31.65 32.55 31.40 32.30 0.0M
2021-04-13 31.30 33.30 31.30 33.05 0.0M
2021-04-12 33.05 33.25 32.85 32.85 0.0M
2021-04-09 35.55 35.55 33.60 34.55 0.0M
2021-04-08 33.75 34.45 33.75 34.45 0.0M
2021-04-07 33.25 34.50 33.25 33.35 0.0M
2021-04-06 33.30 33.55 33.30 33.55 0.0M
2021-04-05 33.25 33.25 33.25 33.25 0.0M
2021-04-01 32.75 34.80 32.75 33.45 0.0M
2021-03-31 32.60 33.40 32.60 33.40 0.0M
2021-03-30 31.10 33.00 31.00 32.45 0.0M
2021-03-26 31.60 33.00 31.25 32.40 0.0M
2021-03-25 33.40 33.40 32.30 32.40 0.0M
2021-03-24 34.90 35.80 33.60 34.00 0.0M
2021-03-23 35.85 35.85 34.85 35.25 0.0M
2021-03-22 35.80 36.35 35.50 35.95 0.0M
2021-03-19 35.45 36.00 34.15 35.45 0.0M
2021-03-18 36.00 36.65 35.60 35.90 0.0M
2021-03-17 38.20 38.65 36.55 37.45 0.0M
2021-03-16 38.20 38.20 38.20 38.20 0.0M
2021-03-15 36.20 37.70 36.00 37.20 0.0M
2021-03-12 37.90 37.90 36.30 37.65 0.0M
2021-03-10 37.70 37.70 36.60 37.20 0.0M
2021-03-09 36.50 37.10 36.50 37.00 0.0M
2021-03-08 39.75 39.75 37.60 38.10 0.0M
2021-03-05 39.65 39.65 38.30 38.80 0.0M
2021-03-04 38.20 39.40 38.00 39.00 0.0M
2021-03-03 38.75 39.50 38.15 38.20 0.0M
2021-03-02 38.10 38.40 37.25 38.40 0.0M
2021-03-01 38.00 38.00 37.10 37.25 0.0M
2021-02-26 37.80 38.15 36.20 37.80 0.0M
2021-02-25 36.50 37.75 36.50 37.75 0.0M
2021-02-24 37.15 37.50 36.80 36.80 0.0M
2021-02-23 37.65 38.40 36.65 37.10 0.0M
2021-02-22 39.00 39.00 37.55 37.65 0.0M
2021-02-19 40.90 41.00 38.95 38.95 0.0M
2021-02-18 41.95 42.10 40.10 41.00 0.0M
2021-02-17 43.00 43.00 41.00 41.15 0.0M
2021-02-16 42.65 44.75 42.60 43.00 0.0M
2021-02-15 46.00 46.00 43.15 44.65 0.0M
2021-02-12 45.15 45.15 43.00 45.00 0.0M
2021-02-11 46.30 46.30 43.00 43.15 0.0M
2021-02-10 48.50 48.60 44.25 44.65 0.0M
2021-02-09 46.55 46.55 42.50 46.55 0.0M
2021-02-08 44.35 44.35 44.25 44.35 0.0M
2021-02-05 40.25 42.25 40.25 42.25 0.0M
2021-02-04 39.25 40.25 38.20 40.25 0.0M
2021-02-03 36.50 39.20 36.50 38.35 0.0M
2021-02-02 37.90 37.90 34.50 37.90 0.0M
2021-02-01 36.00 36.95 35.85 36.10 0.0M
2021-01-29 33.95 37.35 33.95 35.20 0.0M
2021-01-28 34.35 35.70 34.35 35.70 0.0M
2021-01-27 35.65 35.65 34.00 34.00 0.0M
2021-01-25 37.00 39.30 35.65 35.65 0.0M
2021-01-22 36.55 38.50 36.55 37.50 0.0M
2021-01-21 38.50 40.25 36.75 38.05 0.0M
2021-01-20 40.60 41.30 38.20 38.60 0.0M
2021-01-19 40.60 40.60 37.15 40.05 0.0M
2021-01-18 38.70 38.70 38.70 38.70 0.0M
2021-01-15 36.90 36.90 36.90 36.90 0.0M
2021-01-14 35.15 35.15 35.15 35.15 0.0M
2021-01-13 33.50 33.50 33.50 33.50 0.0M
2021-01-12 31.95 31.95 31.95 31.95 0.0M
2021-01-11 30.45 30.45 29.90 30.45 0.0M
2021-01-08 27.00 29.50 27.00 29.00 0.0M
2021-01-07 27.35 28.10 27.35 28.10 0.0M
2021-01-06 27.90 28.10 26.60 26.80 0.0M
2021-01-05 28.10 28.10 27.05 27.85 0.0M
2021-01-04 28.00 28.10 27.30 28.10 0.0M
2021-01-01 25.65 27.45 25.65 26.80 0.0M