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
2022-12-30 372.30 372.30 363.30 365.65 0.0M
2022-12-29 369.00 370.05 363.00 364.95 0.0M
2022-12-28 370.00 374.55 365.65 367.15 0.0M
2022-12-27 393.60 397.40 372.05 373.30 0.0M
2022-12-26 320.00 380.55 320.00 369.30 0.0M
2022-12-23 345.00 345.40 322.65 326.85 0.0M
2022-12-22 366.30 371.20 350.00 352.20 0.0M
2022-12-21 375.00 384.65 368.00 369.90 0.0M
2022-12-20 380.05 399.55 377.35 380.55 0.0M
2022-12-19 385.15 385.15 376.05 379.85 0.0M
2022-12-16 383.10 386.70 372.00 375.80 0.0M
2022-12-15 385.65 391.00 382.00 383.10 0.0M
2022-12-14 395.80 395.80 385.55 386.70 0.0M
2022-12-13 388.50 390.45 379.10 386.15 0.0M
2022-12-12 394.00 395.20 384.95 386.55 0.0M
2022-12-09 391.00 395.35 386.15 388.20 0.0M
2022-12-08 392.00 398.55 390.00 392.15 0.0M
2022-12-07 393.10 399.85 390.05 395.70 0.0M
2022-12-06 396.10 399.60 396.00 396.85 0.0M
2022-12-05 402.35 405.50 394.00 394.90 0.0M
2022-12-02 395.00 411.50 395.00 399.15 0.0M
2022-12-01 394.50 400.05 392.15 395.00 0.0M
2022-11-30 386.15 395.00 386.15 390.85 0.0M
2022-11-29 393.85 395.15 386.50 389.15 0.0M
2022-11-28 387.60 397.80 387.60 391.45 0.0M
2022-11-25 387.00 391.15 385.00 387.30 0.0M
2022-11-24 390.00 399.35 386.00 388.05 0.0M
2022-11-23 399.00 408.00 377.90 392.70 0.0M
2022-11-22 386.35 395.35 386.35 389.35 0.0M
2022-11-21 395.00 403.80 388.00 392.70 0.0M
2022-11-18 398.60 403.00 392.35 399.20 0.0M
2022-11-17 405.20 405.20 396.30 397.60 0.0M
2022-11-16 398.00 406.00 385.00 397.25 0.0M
2022-11-15 400.00 409.55 394.00 399.80 0.0M
2022-11-14 419.00 420.00 402.00 404.15 0.0M
2022-11-11 396.00 404.20 393.00 395.35 0.0M
2022-11-10 400.00 401.55 392.05 396.95 0.0M
2022-11-09 405.00 407.85 395.35 398.50 0.0M
2022-11-07 404.05 416.25 398.85 401.00 0.0M
2022-11-04 400.00 409.00 400.00 402.90 0.0M
2022-11-03 424.85 433.95 396.95 400.70 0.0M
2022-11-02 415.90 438.00 415.90 428.35 0.0M
2022-11-01 370.10 442.95 370.10 408.95 0.1M
2022-10-31 368.60 380.00 368.00 371.45 0.0M
2022-10-28 373.60 385.45 366.00 370.80 0.0M
2022-10-27 380.55 385.45 372.00 373.30 0.0M
2022-10-25 389.90 389.90 371.50 382.65 0.0M
2022-10-24 382.15 399.00 378.00 382.70 0.0M
2022-10-21 398.80 398.80 376.70 379.30 0.0M
2022-10-20 399.00 399.00 385.50 387.45 0.0M
2022-10-19 392.35 406.95 390.10 395.10 0.0M
2022-10-18 398.00 399.55 390.00 392.35 0.0M
2022-10-17 395.00 406.95 389.60 393.20 0.0M
2022-10-14 424.90 424.90 391.40 394.70 0.0M
2022-10-13 409.50 409.50 395.05 399.45 0.0M
2022-10-12 407.90 407.90 395.80 400.45 0.0M
2022-10-11 409.90 413.60 400.05 401.05 0.0M
2022-10-10 406.00 414.00 398.85 406.95 0.0M
2022-10-07 409.90 413.15 404.25 408.55 0.0M
2022-10-06 408.00 412.90 402.90 409.90 0.0M
2022-10-04 408.00 408.20 402.35 405.00 0.0M
2022-10-03 405.00 411.00 400.05 402.35 0.0M
2022-09-30 405.05 410.00 402.00 407.00 0.0M
2022-09-29 414.50 414.50 402.10 404.15 0.0M
2022-09-28 415.00 426.35 396.10 404.35 0.0M
2022-09-27 409.00 428.00 393.25 399.35 0.0M
2022-09-26 443.70 444.00 403.40 410.70 0.0M
2022-09-23 437.45 439.90 426.40 430.20 0.0M
2022-09-22 434.00 444.55 434.00 439.60 0.0M
2022-09-21 446.00 453.25 437.95 440.45 0.0M
2022-09-20 457.00 461.95 442.25 446.65 0.0M
2022-09-19 445.00 480.00 432.65 443.25 0.0M
2022-09-16 457.60 458.75 433.95 442.85 0.0M
2022-09-15 459.00 465.75 453.95 457.60 0.0M
2022-09-14 451.00 465.40 445.00 457.75 0.0M
2022-09-13 462.00 469.45 454.85 457.50 0.0M
2022-09-12 468.90 485.00 458.00 461.25 0.0M
2022-09-09 483.95 483.95 457.20 461.40 0.0M
2022-09-08 470.10 490.00 467.05 469.75 0.0M
2022-09-07 494.00 494.00 464.70 469.35 0.0M
2022-09-06 482.40 499.60 455.05 479.70 0.0M
2022-09-05 509.95 517.60 468.60 471.85 0.0M
2022-09-02 429.95 502.10 421.00 499.50 0.1M
2022-09-01 425.00 426.60 415.10 418.45 0.0M
2022-08-30 410.80 426.40 410.80 422.10 0.0M
2022-08-29 415.10 417.00 393.25 410.80 0.0M
2022-08-26 415.20 430.50 415.20 421.65 0.0M
2022-08-25 433.50 434.10 420.00 422.65 0.0M
2022-08-24 449.90 455.90 416.00 426.70 0.0M
2022-08-23 398.20 443.90 398.20 432.75 0.0M
2022-08-22 413.00 413.00 392.80 394.50 0.0M
2022-08-19 412.00 415.30 404.00 407.65 0.0M
2022-08-18 417.20 419.25 407.25 412.00 0.0M
2022-08-17 404.10 423.35 404.10 416.90 0.0M
2022-08-16 413.00 423.15 412.80 415.15 0.0M
2022-08-12 439.95 439.95 412.00 413.50 0.0M
2022-08-11 415.00 422.80 410.05 415.95 0.0M
2022-08-10 435.00 435.00 415.05 420.05 0.0M
2022-08-08 415.00 432.35 406.20 427.15 0.0M
2022-08-05 432.50 444.55 408.05 415.65 0.0M
2022-08-04 445.00 452.65 422.80 424.25 0.0M
2022-08-03 467.00 467.00 444.70 445.05 0.0M
2022-08-02 501.00 501.00 465.00 468.10 0.0M
2022-08-01 471.00 477.15 457.10 477.15 0.0M
2022-07-29 459.00 464.70 448.10 454.45 0.0M
2022-07-28 467.50 468.30 438.50 442.85 0.0M
2022-07-27 471.00 471.60 457.15 460.00 0.0M
2022-07-26 478.75 486.00 470.10 474.85 0.0M
2022-07-25 479.50 486.40 470.25 473.70 0.0M
2022-07-22 491.10 494.55 479.30 483.30 0.0M
2022-07-21 498.00 509.25 481.45 484.75 0.0M
2022-07-20 535.00 535.00 493.60 496.05 0.0M
2022-07-19 509.00 519.55 496.45 519.55 0.0M
2022-07-18 461.00 494.85 461.00 494.85 0.0M
2022-07-15 456.00 475.80 456.00 471.30 0.0M
2022-07-14 463.70 487.00 456.25 464.75 0.0M
2022-07-13 500.95 503.40 471.85 475.40 0.0M
2022-07-12 490.10 510.80 490.00 492.50 0.0M
2022-07-11 495.00 516.25 486.25 506.05 0.0M
2022-07-08 514.00 523.85 497.00 499.25 0.0M
2022-07-07 532.20 545.20 506.15 512.30 0.0M
2022-07-06 504.55 538.65 487.35 532.20 0.0M
2022-07-05 536.60 536.60 502.00 513.00 0.0M
2022-07-04 494.80 511.05 485.00 511.05 0.0M
2022-07-01 469.85 486.75 444.35 486.75 0.1M
2022-06-30 463.60 463.60 452.00 463.60 0.0M
2022-06-29 425.00 441.55 412.25 441.55 0.0M
2022-06-28 449.70 449.70 407.20 420.55 0.0M
2022-06-27 428.30 428.30 428.30 428.30 0.0M
2022-06-24 407.95 407.95 407.95 407.95 0.0M
2022-06-23 375.20 388.55 375.15 388.55 0.0M
2022-06-22 350.45 370.05 334.85 370.05 0.0M
2022-06-21 355.05 374.50 352.45 352.45 0.0M
2022-06-20 404.00 404.00 370.95 370.95 0.0M
2022-06-17 387.10 417.00 384.20 390.45 0.0M
2022-06-16 420.00 430.00 397.05 404.40 0.0M
2022-06-15 423.00 424.90 410.30 417.55 0.0M
2022-06-14 439.00 439.00 409.00 412.65 0.0M
2022-06-13 458.50 458.50 424.40 426.15 0.0M
2022-06-10 435.00 452.70 416.20 446.70 0.0M
2022-06-09 408.00 433.45 396.00 431.15 0.0M
2022-06-08 413.00 432.00 406.55 412.85 0.0M
2022-06-07 414.10 435.00 412.10 425.50 0.0M
2022-06-06 457.00 457.00 429.00 433.55 0.0M
2022-06-03 439.45 447.40 439.45 447.40 0.0M
2022-06-02 400.10 434.95 400.10 426.10 0.0M
2022-06-01 429.00 437.90 415.00 420.50 0.0M
2022-05-31 438.00 450.00 417.00 431.45 0.0M
2022-05-30 451.00 451.00 431.05 438.65 0.0M
2022-05-27 444.45 449.00 420.00 431.65 0.0M
2022-05-26 428.00 437.00 404.20 429.45 0.0M
2022-05-25 430.15 459.90 422.90 425.45 0.0M
2022-05-24 465.00 468.90 442.00 445.15 0.0M
2022-05-23 485.00 493.00 455.00 457.65 0.0M
2022-05-20 477.20 477.20 460.95 474.45 0.0M
2022-05-19 477.00 477.00 453.35 454.50 0.0M
2022-05-18 477.20 477.20 477.20 477.20 0.0M
2022-05-17 446.85 454.50 440.05 454.50 0.0M
2022-05-16 399.20 437.05 399.20 432.90 0.0M
2022-05-13 417.90 437.95 409.00 416.25 0.0M
2022-05-12 420.50 449.95 417.90 417.90 0.0M
2022-05-11 441.00 479.95 439.80 439.85 0.0M
2022-05-10 464.10 488.00 462.90 462.90 0.0M
2022-05-09 512.80 512.80 471.20 487.25 0.0M
2022-05-06 516.80 528.00 492.30 495.00 0.0M
2022-05-05 508.00 519.20 469.80 518.20 0.0M
2022-05-04 539.90 539.90 494.50 494.50 0.0M
2022-05-02 522.10 539.00 520.50 520.50 0.0M
2022-04-29 547.00 594.00 546.40 547.85 0.0M
2022-04-28 620.00 635.00 575.15 575.15 0.0M
2022-04-27 605.40 605.40 605.40 605.40 0.0M
2022-04-26 576.60 576.60 576.60 576.60 0.0M
2022-04-25 590.90 590.90 549.15 549.15 0.0M
2022-04-22 590.00 597.00 541.00 578.05 0.0M
2022-04-21 569.45 569.45 551.00 569.45 0.0M
2022-04-20 525.10 570.00 524.60 542.35 0.0M
2022-04-19 600.00 603.00 551.80 552.20 0.0M
2022-04-18 628.00 628.00 572.60 580.80 0.0M
2022-04-13 545.30 602.70 545.30 602.70 0.0M
2022-04-12 574.00 574.00 574.00 574.00 0.0M
2022-04-11 604.20 656.00 604.20 604.20 0.0M
2022-04-08 637.00 684.85 636.00 636.00 0.0M
2022-04-07 739.00 739.85 669.45 669.45 0.0M
2022-04-06 714.20 714.20 650.00 704.65 0.1M
2022-04-05 678.00 680.20 647.85 680.20 0.0M
2022-04-04 647.00 647.85 638.00 647.85 0.0M
2022-04-01 614.00 617.00 558.30 617.00 0.0M
2022-03-31 587.65 587.65 587.65 587.65 0.0M
2022-03-30 559.40 559.70 559.40 559.70 0.0M
2022-03-29 530.00 533.05 513.50 533.05 0.0M
2022-03-28 507.70 507.70 459.40 507.70 0.1M
2022-03-25 483.55 483.55 483.55 483.55 0.0M
2022-03-24 459.00 460.55 450.90 460.55 0.0M
2022-03-23 431.90 438.65 396.95 438.65 0.1M
2022-03-22 382.70 422.90 382.70 417.80 0.1M
2022-03-21 402.80 402.80 402.80 402.80 0.0M
2022-03-17 468.60 468.60 424.00 424.00 0.0M
2022-03-16 446.30 446.30 446.30 446.30 0.0M
2022-03-15 425.05 425.05 425.05 425.05 0.0M
2022-03-14 399.00 404.85 370.00 404.85 0.0M
2022-03-11 385.60 385.60 385.60 385.60 0.0M
2022-03-10 367.25 367.25 367.25 367.25 0.0M
2022-03-09 349.80 349.80 349.80 349.80 0.0M
2022-03-08 332.00 333.15 326.60 333.15 0.0M
2022-03-07 302.00 317.30 287.10 317.30 0.0M
2022-03-04 302.20 302.20 302.20 302.20 0.0M
2022-03-03 287.85 287.85 287.85 287.85 0.0M
2022-03-02 274.15 274.15 266.35 274.15 0.0M
2022-02-28 236.30 261.10 236.30 261.10 0.0M
2022-02-25 248.70 265.00 248.70 248.70 0.0M
2022-02-24 261.75 261.75 261.75 261.75 0.0M
2022-02-23 275.50 275.50 275.50 275.50 0.0M
2022-02-22 290.00 290.00 290.00 290.00 0.0M
2022-02-21 305.25 305.25 305.25 305.25 0.0M
2022-02-18 321.30 333.90 321.30 321.30 0.0M
2022-02-17 338.20 352.00 338.20 338.20 0.0M
2022-02-16 351.15 382.70 346.30 356.00 0.1M
2022-02-15 364.50 364.50 364.50 364.50 0.0M
2022-02-14 383.65 383.65 383.65 383.65 0.0M
2022-02-11 403.80 403.80 403.80 403.80 0.0M
2022-02-10 425.05 425.05 425.05 425.05 0.0M
2022-02-09 447.40 447.40 447.40 447.40 0.0M
2022-02-08 470.90 470.90 470.90 470.90 0.0M
2022-02-07 547.75 547.75 495.65 495.65 0.0M
2022-02-04 521.70 521.70 500.00 521.70 0.0M
2022-02-03 496.90 496.90 496.90 496.90 0.0M
2022-02-02 452.00 473.25 452.00 473.25 0.0M
2022-02-01 450.75 450.75 450.75 450.75 0.0M
2022-01-31 474.45 474.45 474.45 474.45 0.0M
2022-01-28 499.40 499.40 499.40 499.40 0.0M
2022-01-27 525.65 525.65 525.65 525.65 0.0M
2022-01-25 553.30 553.30 553.30 553.30 0.0M
2022-01-24 582.40 582.40 582.40 582.40 0.0M
2022-01-21 613.05 613.05 613.05 613.05 0.0M
2022-01-20 645.30 645.30 645.30 645.30 0.0M
2022-01-19 679.25 679.25 679.25 679.25 0.0M
2022-01-18 715.00 715.00 715.00 715.00 0.0M
2022-01-17 752.60 752.60 752.60 752.60 0.0M
2022-01-14 792.20 792.20 792.20 792.20 0.0M
2022-01-13 833.85 833.85 833.85 833.85 0.0M
2022-01-12 877.70 886.00 877.70 877.70 0.0M
2022-01-11 923.85 923.85 882.00 923.85 0.0M
2022-01-10 879.90 879.90 879.90 879.90 0.0M
2022-01-07 838.00 838.00 838.00 838.00 0.0M
2022-01-06 798.10 798.10 798.10 798.10 0.0M
2022-01-05 760.10 760.10 758.00 760.10 0.0M
2022-01-04 723.95 723.95 656.75 723.95 0.1M
2022-01-03 689.50 689.50 689.50 689.50 0.0M