Astra Microwave Products Ltd

ASTM
🏛️ India →
997.90
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 1,114.95 1,115.00 1,109.00 1,112.95 1.1K
09:20 1,112.90 1,114.15 1,108.15 1,110.55 2.2K
09:25 1,110.25 1,114.35 1,108.85 1,113.65 0.1K
09:30 1,112.95 1,112.95 1,102.20 1,104.80 1.2K
09:35 1,103.00 1,109.60 1,101.80 1,109.60 0.5K
09:40 1,108.15 1,108.30 1,105.00 1,105.55 0.5K
09:45 1,103.10 1,103.10 1,095.40 1,095.40 0.7K
09:50 1,094.85 1,097.50 1,091.95 1,097.20 0.3K
09:55 1,095.70 1,099.35 1,095.70 1,097.65 0.2K
10:00 1,097.00 1,102.10 1,097.00 1,101.20 0.2K
10:05 1,103.90 1,103.90 1,103.05 1,103.05 0.1K
10:10 1,104.45 1,104.45 1,102.55 1,102.95 0.0K
10:15 1,102.75 1,106.10 1,102.30 1,102.95 1.3K
10:20 1,104.25 1,104.25 1,104.25 1,104.25 0.0K
10:25 1,106.00 1,106.00 1,103.25 1,105.50 0.3K
10:30 1,107.50 1,107.50 1,106.10 1,106.10 0.2K
10:35 1,105.60 1,105.60 1,105.60 1,105.60 0.0K
10:40 1,108.30 1,108.30 1,107.00 1,107.00 0.0K
10:45 1,107.00 1,107.00 1,107.00 1,107.00 0.2K
10:50 1,105.60 1,105.60 1,105.60 1,105.60 0.0K
10:55 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
11:00 1,106.45 1,106.50 1,106.45 1,106.50 0.0K
11:10 1,106.45 1,106.45 1,106.45 1,106.45 0.1K
11:15 1,106.10 1,106.10 1,104.00 1,104.00 0.0K
11:20 1,105.35 1,105.35 1,105.35 1,105.35 0.1K
11:25 1,104.80 1,104.80 1,102.80 1,102.80 0.2K
11:30 1,099.10 1,099.80 1,097.65 1,099.80 0.3K
11:35 1,103.05 1,103.05 1,103.05 1,103.05 0.0K
11:40 1,103.05 1,103.05 1,103.05 1,103.05 0.0K
11:45 1,105.15 1,105.15 1,103.45 1,103.45 0.1K
11:50 1,103.05 1,103.05 1,103.05 1,103.05 0.0K
11:55 1,102.20 1,105.25 1,102.20 1,105.25 0.2K
12:00 1,105.25 1,105.25 1,105.25 1,105.25 0.0K
12:05 1,106.05 1,106.05 1,106.05 1,106.05 0.0K
12:10 1,103.15 1,103.15 1,101.75 1,101.75 0.0K
12:15 1,100.25 1,100.25 1,100.25 1,100.25 0.0K
12:30 1,103.10 1,103.10 1,103.10 1,103.10 0.0K
12:35 1,103.10 1,103.85 1,103.10 1,103.85 0.0K
12:45 1,105.25 1,105.25 1,105.25 1,105.25 0.0K
12:50 1,103.75 1,103.75 1,103.75 1,103.75 0.0K
12:55 1,105.20 1,105.20 1,105.20 1,105.20 0.0K
13:00 1,105.45 1,107.00 1,105.45 1,107.00 0.2K
13:05 1,108.45 1,108.45 1,108.45 1,108.45 0.1K
13:10 1,110.15 1,110.15 1,108.45 1,108.45 0.1K
13:15 1,107.50 1,107.50 1,106.90 1,106.90 0.1K
13:20 1,108.45 1,108.45 1,108.45 1,108.45 0.0K
13:25 1,108.45 1,108.45 1,108.45 1,108.45 0.2K
13:30 1,107.80 1,107.80 1,107.80 1,107.80 0.0K
13:35 1,107.80 1,107.80 1,107.80 1,107.80 0.0K
13:55 1,104.30 1,104.30 1,104.30 1,104.30 0.0K
14:05 1,107.80 1,107.80 1,107.80 1,107.80 0.0K
14:10 1,109.30 1,109.60 1,109.30 1,109.60 0.1K
14:15 1,109.45 1,109.45 1,109.45 1,109.45 0.0K
14:25 1,109.00 1,109.00 1,109.00 1,109.00 0.0K
14:30 1,109.00 1,109.00 1,109.00 1,109.00 0.1K
14:35 1,109.00 1,109.00 1,109.00 1,109.00 0.1K
14:40 1,109.00 1,109.00 1,109.00 1,109.00 0.2K
14:45 1,109.00 1,109.40 1,105.35 1,105.35 0.1K
14:50 1,106.10 1,106.10 1,106.10 1,106.10 0.1K
14:55 1,106.10 1,108.75 1,106.10 1,108.75 0.0K
15:00 1,108.05 1,108.05 1,106.90 1,106.90 0.0K
15:05 1,105.00 1,106.35 1,104.00 1,106.35 0.2K
15:10 1,107.15 1,110.20 1,107.15 1,108.60 0.3K
15:15 1,108.05 1,108.05 1,108.05 1,108.05 0.0K
15:20 1,108.10 1,109.75 1,108.10 1,109.45 0.1K
15:25 1,108.05 1,108.05 1,103.30 1,107.70 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 1,061.85 1,081.45 983.85 997.90 0.0M
2025-09-26 1,095.00 1,097.90 1,042.35 1,044.30 0.0M
2025-09-25 1,135.95 1,136.00 1,077.00 1,088.65 0.0M
2025-09-24 1,107.75 1,146.95 1,107.75 1,121.75 0.0M
2025-09-23 1,123.05 1,123.05 1,091.95 1,107.70 0.0M
2025-09-22 1,157.80 1,157.80 1,107.10 1,114.75 0.0M
2025-09-19 1,085.80 1,145.00 1,080.30 1,141.40 0.1M
2025-09-18 1,120.55 1,120.55 1,080.00 1,085.25 0.0M
2025-09-17 1,104.75 1,123.50 1,100.45 1,110.45 0.0M
2025-09-16 1,119.45 1,119.45 1,089.30 1,104.30 0.1M
2025-09-15 1,099.00 1,138.00 1,098.70 1,114.15 0.1M
2025-09-12 1,013.05 1,099.45 1,013.05 1,086.20 0.1M
2025-09-11 1,031.10 1,055.40 1,010.00 1,013.05 0.0M
2025-09-10 1,021.45 1,038.10 1,002.00 1,032.00 0.0M
2025-09-09 1,008.60 1,009.85 987.50 1,003.90 0.0M
2025-09-08 1,015.00 1,021.00 1,002.00 1,005.25 0.0M
2025-09-05 1,048.95 1,048.95 1,001.00 1,008.50 0.0M
2025-09-04 1,051.75 1,068.25 1,008.00 1,016.60 0.0M
2025-09-03 1,031.05 1,054.75 1,031.05 1,047.30 0.0M
2025-09-02 1,076.55 1,076.55 1,010.50 1,036.10 0.1M
2025-09-01 1,039.30 1,079.00 1,025.15 1,065.55 0.1M
2025-08-29 1,020.00 1,032.15 1,007.45 1,024.35 0.0M
2025-08-28 1,017.65 1,036.55 999.00 1,015.50 0.0M
2025-08-26 1,018.45 1,031.75 994.30 999.95 0.0M
2025-08-25 1,049.95 1,072.90 1,029.05 1,038.55 0.1M
2025-08-22 981.00 1,027.90 981.00 1,006.35 0.0M
2025-08-21 996.00 1,010.20 986.80 989.50 0.0M
2025-08-20 1,019.25 1,020.00 990.00 994.90 0.0M
2025-08-19 1,012.00 1,030.70 1,003.75 1,009.00 0.0M
2025-08-18 1,021.25 1,021.25 998.00 1,004.65 0.0M
2025-08-14 1,036.00 1,036.00 987.00 1,008.35 0.0M
2025-08-13 988.10 1,035.00 988.10 1,022.30 0.0M
2025-08-12 999.90 1,002.70 974.00 980.50 0.0M
2025-08-11 969.90 1,000.50 966.10 994.55 0.0M
2025-08-08 978.40 978.40 951.05 954.35 0.0M
2025-08-07 994.85 994.85 965.00 969.25 0.0M
2025-08-06 970.00 995.00 956.95 991.95 0.1M
2025-08-05 958.00 967.45 946.55 949.20 0.0M
2025-08-04 945.70 962.35 942.60 958.05 0.0M
2025-08-01 949.05 979.00 938.00 945.70 0.0M
2025-07-31 941.55 968.30 941.55 959.55 0.0M
2025-07-30 965.00 980.45 955.00 968.15 0.0M
2025-07-29 946.05 970.90 945.55 959.90 0.0M
2025-07-28 977.65 977.65 948.00 963.25 0.0M
2025-07-25 969.15 980.30 966.75 974.70 0.0M
2025-07-24 991.00 992.30 967.95 970.75 0.0M
2025-07-23 989.00 994.55 977.50 988.50 0.0M
2025-07-22 984.95 996.45 975.00 989.30 0.0M
2025-07-21 973.25 982.05 956.50 978.95 0.0M
2025-07-18 1,000.00 1,008.75 965.40 968.45 0.0M
2025-07-17 1,017.95 1,017.95 999.20 1,000.40 0.0M
2025-07-16 1,008.00 1,008.00 985.25 1,001.65 0.0M
2025-07-15 1,009.90 1,009.90 992.00 994.45 0.0M
2025-07-14 989.35 1,010.00 970.00 993.20 0.0M
2025-07-11 1,016.70 1,020.55 990.30 994.40 0.0M
2025-07-10 1,036.05 1,063.25 1,009.00 1,023.50 0.0M
2025-07-09 1,044.30 1,055.50 1,043.00 1,051.50 0.0M
2025-07-08 1,057.25 1,061.65 1,026.45 1,044.30 0.0M
2025-07-07 1,107.95 1,107.95 1,035.00 1,039.85 0.0M
2025-07-04 1,067.05 1,109.00 1,064.55 1,075.95 0.0M
2025-07-03 1,070.00 1,085.40 1,052.80 1,056.80 0.0M
2025-07-02 1,033.85 1,071.80 1,031.75 1,067.85 0.1M
2025-07-01 1,040.10 1,043.75 1,010.00 1,025.15 0.0M
2025-06-30 1,043.95 1,049.00 1,020.05 1,037.85 0.0M
2025-06-27 1,074.95 1,085.00 1,041.50 1,047.80 0.0M
2025-06-26 1,060.00 1,080.40 1,056.20 1,066.25 0.0M
2025-06-25 1,089.95 1,089.95 1,053.65 1,058.90 0.0M
2025-06-24 1,152.70 1,152.70 1,067.80 1,074.60 0.1M
2025-06-23 1,100.75 1,146.90 1,100.75 1,139.35 0.0M
2025-06-20 1,086.20 1,115.75 1,072.85 1,106.55 0.0M
2025-06-19 1,149.85 1,151.00 1,101.00 1,106.20 0.0M
2025-06-18 1,138.70 1,142.40 1,114.85 1,126.40 0.0M
2025-06-17 1,140.05 1,158.00 1,115.85 1,119.15 0.0M
2025-06-16 1,146.85 1,151.10 1,114.45 1,148.60 0.0M
2025-06-13 1,096.50 1,175.00 1,096.50 1,142.80 0.1M
2025-06-12 1,150.20 1,176.70 1,123.75 1,129.80 0.0M
2025-06-11 1,175.00 1,185.85 1,151.30 1,165.85 0.0M
2025-06-10 1,148.95 1,177.90 1,135.00 1,173.75 0.0M
2025-06-09 1,138.60 1,140.00 1,105.30 1,129.95 0.0M
2025-06-06 1,186.45 1,186.45 1,125.00 1,132.55 0.1M
2025-06-05 1,150.00 1,195.65 1,142.45 1,179.70 0.0M
2025-06-04 1,154.45 1,171.00 1,117.30 1,146.90 0.1M
2025-06-03 1,148.65 1,173.00 1,128.55 1,140.65 0.0M
2025-06-02 1,097.00 1,135.75 1,095.00 1,128.55 0.0M
2025-05-30 1,113.95 1,121.50 1,089.20 1,094.25 0.1M
2025-05-29 1,161.05 1,176.75 1,100.70 1,104.30 0.1M
2025-05-28 1,099.80 1,184.25 1,084.00 1,164.40 0.1M
2025-05-27 1,062.60 1,120.00 1,062.60 1,091.55 0.1M
2025-05-26 1,094.20 1,099.90 1,062.80 1,066.60 0.0M
2025-05-23 1,139.90 1,149.00 1,071.95 1,087.20 0.1M
2025-05-22 1,101.05 1,129.85 1,051.85 1,114.35 0.1M
2025-05-21 1,070.95 1,110.55 1,033.40 1,098.90 0.1M
2025-05-20 1,085.05 1,109.90 1,060.90 1,086.45 0.1M
2025-05-19 1,095.15 1,120.50 1,045.30 1,084.80 0.2M
2025-05-16 1,002.25 1,097.85 997.05 1,073.60 0.2M
2025-05-15 920.85 1,035.00 920.85 1,002.45 0.1M
2025-05-14 902.65 925.00 896.85 917.75 0.0M
2025-05-13 865.35 904.00 856.75 897.50 0.1M
2025-05-12 907.15 920.30 860.90 867.95 0.1M
2025-05-09 811.20 889.45 811.20 883.95 0.2M
2025-05-08 842.00 865.55 826.00 832.15 0.0M
2025-05-07 830.60 853.80 819.65 842.20 0.0M
2025-05-06 849.75 853.00 830.20 831.45 0.0M
2025-05-05 830.15 850.00 824.45 847.85 0.0M
2025-05-02 853.25 853.25 817.10 830.15 0.0M
2025-04-30 850.55 856.50 821.00 827.40 0.0M
2025-04-29 811.85 862.40 811.85 848.50 0.0M
2025-04-28 775.20 819.50 775.20 813.90 0.0M
2025-04-25 801.05 815.15 770.00 787.40 0.0M
2025-04-24 807.45 819.90 802.20 806.40 0.0M
2025-04-23 840.90 840.90 801.60 807.45 0.0M
2025-04-22 806.65 833.45 806.65 830.65 0.0M
2025-04-21 778.95 810.00 770.00 806.40 0.0M
2025-04-17 749.00 769.00 743.10 766.65 0.0M
2025-04-16 735.15 763.90 735.15 746.70 0.0M
2025-04-15 728.55 760.05 728.55 749.30 0.0M
2025-04-11 728.35 728.35 694.30 721.45 0.0M
2025-04-09 687.45 692.40 668.05 688.15 0.0M
2025-04-08 673.75 695.75 672.10 687.95 0.0M
2025-04-07 665.95 665.95 629.45 660.70 0.0M
2025-04-04 709.95 709.95 670.05 677.60 0.0M
2025-04-03 675.05 703.00 675.05 701.15 0.0M
2025-04-02 698.00 698.00 671.75 681.95 0.0M
2025-04-01 687.85 700.60 669.55 687.30 0.0M
2025-03-28 677.90 694.00 670.60 674.35 0.0M
2025-03-27 662.00 695.00 660.30 672.50 0.0M
2025-03-26 692.50 705.60 668.00 671.70 0.0M
2025-03-25 728.85 730.80 691.00 695.65 0.0M
2025-03-24 729.95 729.95 706.45 717.00 0.0M
2025-03-21 693.80 710.95 688.75 706.00 0.0M
2025-03-20 669.00 691.95 663.90 688.60 0.0M
2025-03-19 634.90 666.85 634.90 661.10 0.0M
2025-03-18 618.05 633.00 618.05 631.35 0.0M
2025-03-17 632.85 632.85 615.50 618.05 0.0M
2025-03-13 634.95 638.05 619.05 623.15 0.0M
2025-03-12 639.00 639.00 617.35 623.90 0.0M
2025-03-11 627.00 632.80 616.10 618.45 0.0M
2025-03-10 654.00 660.90 632.00 637.50 0.0M
2025-03-07 628.00 659.00 621.65 651.75 0.0M
2025-03-06 627.00 632.00 620.65 624.45 0.0M
2025-03-05 608.00 624.75 608.00 615.20 0.0M
2025-03-04 600.00 624.10 589.15 614.80 0.0M
2025-03-03 602.50 620.10 584.20 607.55 0.0M
2025-02-28 614.95 614.95 595.55 607.95 0.0M
2025-02-27 610.00 618.25 608.65 616.40 0.0M
2025-02-25 618.95 618.95 605.00 609.40 0.0M
2025-02-24 616.95 621.25 595.10 608.55 0.0M
2025-02-21 621.95 631.95 600.20 606.70 0.0M
2025-02-20 633.20 638.80 612.55 614.80 0.0M
2025-02-19 617.95 640.65 600.00 633.65 0.0M
2025-02-18 629.95 632.00 597.60 605.10 0.0M
2025-02-17 638.95 641.80 607.45 625.80 0.0M
2025-02-14 675.00 675.00 616.00 626.45 0.0M
2025-02-13 659.00 670.35 650.05 656.65 0.0M
2025-02-12 678.05 682.50 636.60 660.05 0.0M
2025-02-11 709.95 709.95 678.60 687.95 0.0M
2025-02-10 741.00 741.00 689.00 702.15 0.0M
2025-02-07 705.05 750.60 702.65 732.80 0.0M
2025-02-06 700.00 709.15 700.00 703.20 0.0M
2025-02-05 710.85 710.95 690.00 699.25 0.0M
2025-02-04 688.55 722.15 688.55 700.10 0.0M
2025-02-03 717.35 717.35 686.45 690.45 0.0M
2025-02-01 749.00 770.35 705.25 720.40 0.0M
2025-01-31 706.05 745.90 706.05 742.35 0.0M
2025-01-30 743.65 743.65 708.55 711.25 0.0M
2025-01-29 684.05 728.60 684.05 718.35 0.0M
2025-01-28 705.15 712.10 667.20 690.25 0.0M
2025-01-27 732.05 732.05 703.25 709.55 0.0M
2025-01-24 754.00 754.00 730.75 736.95 0.0M
2025-01-23 742.00 758.35 737.30 745.15 0.0M
2025-01-22 765.20 767.55 732.50 737.25 0.0M
2025-01-21 788.00 788.75 759.35 765.20 0.0M
2025-01-20 776.95 789.00 773.60 782.20 0.0M
2025-01-17 775.00 777.85 764.00 775.80 0.0M
2025-01-16 741.00 769.45 741.00 767.40 0.0M
2025-01-15 758.50 759.00 739.10 741.60 0.0M
2025-01-14 731.25 759.00 720.35 751.05 0.0M
2025-01-13 751.00 757.10 722.55 731.20 0.0M
2025-01-10 781.00 781.00 754.60 756.40 0.0M
2025-01-09 787.00 790.95 780.00 784.40 0.0M
2025-01-08 797.95 797.95 770.45 786.60 0.0M
2025-01-07 767.40 789.25 761.50 787.60 0.0M
2025-01-06 790.05 790.05 757.25 766.60 0.0M
2025-01-03 790.75 795.95 786.00 787.90 0.0M
2025-01-02 780.25 794.30 775.00 786.15 0.0M
2025-01-01 778.95 784.40 762.65 778.30 0.0M