ASM Tech (ASMT)

ASMT
🏛️ India →
4,139.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 456.50 463.00 453.00 457.65 0.0M
2023-12-28 469.95 469.95 446.00 454.55 0.0M
2023-12-27 468.95 474.95 460.40 464.10 0.0M
2023-12-26 468.95 470.00 461.20 463.70 0.0M
2023-12-22 470.30 479.50 458.00 460.35 0.0M
2023-12-21 461.60 469.05 445.00 461.85 0.0M
2023-12-20 489.40 489.40 441.80 461.60 0.0M
2023-12-19 489.85 495.00 473.50 475.50 0.0M
2023-12-18 493.00 493.00 471.20 484.90 0.0M
2023-12-15 489.50 491.00 477.05 481.65 0.0M
2023-12-14 486.00 493.65 476.00 479.90 0.0M
2023-12-13 489.20 489.20 472.20 474.70 0.0M
2023-12-12 498.70 500.00 471.95 484.20 0.0M
2023-12-11 502.00 502.00 489.95 491.85 0.0M
2023-12-08 497.00 500.00 480.05 486.20 0.0M
2023-12-07 453.95 492.00 445.30 488.00 0.0M
2023-12-06 452.00 452.00 444.00 445.30 0.0M
2023-12-05 457.05 457.05 447.50 448.95 0.0M
2023-12-04 452.10 454.95 448.85 452.60 0.0M
2023-12-01 452.50 457.90 448.00 448.85 0.0M
2023-11-30 450.05 463.80 450.05 452.50 0.0M
2023-11-29 458.75 464.75 455.50 458.15 0.0M
2023-11-28 462.70 466.30 448.05 453.00 0.0M
2023-11-24 463.00 468.00 453.05 458.00 0.0M
2023-11-23 462.00 465.00 457.10 462.55 0.0M
2023-11-22 457.00 458.00 447.05 455.15 0.0M
2023-11-21 443.35 458.40 443.35 452.90 0.0M
2023-11-20 449.00 454.90 439.95 443.35 0.0M
2023-11-17 444.20 457.40 442.25 448.35 0.0M
2023-11-16 467.95 467.95 445.00 455.10 0.0M
2023-11-15 462.00 474.00 457.20 459.55 0.0M
2023-11-13 463.00 478.00 450.05 468.60 0.0M
2023-11-12 471.00 471.00 456.00 462.40 0.0M
2023-11-10 480.00 480.00 470.00 471.85 0.0M
2023-11-09 479.00 484.90 468.00 478.75 0.0M
2023-11-08 475.40 480.00 471.55 477.95 0.0M
2023-11-07 474.60 484.70 474.00 475.40 0.0M
2023-11-06 487.00 487.00 465.00 474.25 0.0M
2023-11-03 475.00 483.65 475.00 477.05 0.0M
2023-11-02 468.00 484.00 452.00 467.90 0.0M
2023-11-01 462.00 462.00 446.20 447.15 0.0M
2023-10-31 458.90 458.90 448.00 451.65 0.0M
2023-10-30 461.80 461.80 433.80 448.40 0.0M
2023-10-27 458.00 466.00 450.00 461.45 0.0M
2023-10-26 427.00 457.00 421.60 444.70 0.0M
2023-10-25 448.00 460.00 416.65 449.60 0.0M
2023-10-23 451.35 461.95 441.10 451.80 0.0M
2023-10-20 461.80 462.75 453.50 455.85 0.0M
2023-10-19 452.60 462.70 452.60 459.80 0.0M
2023-10-18 472.50 472.50 455.00 459.90 0.0M
2023-10-17 474.00 474.95 453.90 464.45 0.0M
2023-10-16 469.40 481.00 464.00 464.35 0.0M
2023-10-13 476.05 476.50 467.00 469.40 0.0M
2023-10-12 482.90 482.90 469.00 476.05 0.0M
2023-10-11 480.00 483.95 473.00 477.45 0.0M
2023-10-10 468.95 485.00 465.35 477.20 0.0M
2023-10-09 470.10 476.80 460.10 469.30 0.0M
2023-10-06 490.00 490.00 473.10 477.85 0.0M
2023-10-05 481.75 488.00 473.35 485.45 0.0M
2023-10-04 479.00 489.00 473.25 481.75 0.0M
2023-10-03 480.95 490.00 471.20 474.20 0.0M
2023-09-29 484.55 492.90 478.00 480.95 0.0M
2023-09-28 495.95 503.00 484.00 484.55 0.0M
2023-09-27 475.40 494.00 475.40 481.30 0.0M
2023-09-26 489.00 493.30 477.95 480.25 0.0M
2023-09-25 489.15 490.00 475.00 478.60 0.0M
2023-09-22 497.95 497.95 472.00 485.35 0.0M
2023-09-21 502.80 503.30 480.10 483.85 0.0M
2023-09-20 511.80 511.80 490.10 494.75 0.0M
2023-09-18 487.00 514.00 485.00 503.65 0.0M
2023-09-15 519.00 519.00 482.20 486.05 0.0M
2023-09-14 495.00 515.50 494.90 504.20 0.0M
2023-09-13 472.10 494.40 466.00 484.55 0.0M
2023-09-12 493.95 512.00 471.00 478.80 0.0M
2023-09-11 512.70 520.00 490.00 493.95 0.0M
2023-09-08 519.65 522.00 495.00 502.60 0.0M
2023-09-07 499.00 515.20 492.50 513.55 0.0M
2023-09-06 478.00 508.70 473.20 495.75 0.0M
2023-09-05 485.00 485.00 445.10 473.20 0.0M
2023-09-04 485.50 490.00 476.00 476.95 0.0M
2023-09-01 486.80 486.80 471.00 482.60 0.0M
2023-08-31 484.80 484.80 465.20 477.75 0.0M
2023-08-30 489.05 489.05 470.60 478.15 0.0M
2023-08-29 476.10 490.00 466.05 470.90 0.0M
2023-08-28 483.00 492.00 472.30 476.10 0.0M
2023-08-25 475.50 484.70 472.10 478.15 0.0M
2023-08-24 491.00 498.50 471.30 475.35 0.0M
2023-08-23 499.50 499.50 470.05 489.55 0.0M
2023-08-22 459.00 479.80 459.00 469.50 0.0M
2023-08-21 467.00 478.40 463.00 463.95 0.0M
2023-08-18 480.80 480.80 466.10 469.00 0.0M
2023-08-17 470.00 483.50 462.10 468.05 0.0M
2023-08-16 465.10 476.00 462.00 469.30 0.0M
2023-08-14 509.00 509.00 460.00 476.50 0.0M
2023-08-11 520.25 531.95 509.00 515.60 0.0M
2023-08-10 535.10 542.00 520.00 522.35 0.0M
2023-08-09 537.25 549.50 534.00 539.10 0.0M
2023-08-08 553.70 553.70 531.05 537.15 0.0M
2023-08-07 558.75 558.75 531.00 546.00 0.0M
2023-08-04 544.35 551.00 532.80 547.65 0.0M
2023-08-03 544.80 544.80 515.15 529.40 0.0M
2023-08-02 548.00 552.90 522.80 531.30 0.0M
2023-08-01 554.05 554.05 545.00 547.85 0.0M
2023-07-31 549.90 558.85 533.65 545.75 0.0M
2023-07-28 539.00 545.00 532.20 537.45 0.0M
2023-07-27 515.20 534.40 511.50 531.15 0.0M
2023-07-26 539.30 539.30 509.00 515.45 0.0M
2023-07-25 528.10 544.00 528.10 531.25 0.0M
2023-07-24 527.95 543.25 527.10 537.25 0.0M
2023-07-21 530.00 533.70 522.00 524.80 0.0M
2023-07-20 529.00 539.00 525.00 527.45 0.0M
2023-07-19 540.00 554.90 527.00 530.05 0.0M
2023-07-18 552.00 560.00 536.00 539.75 0.0M
2023-07-17 568.00 568.00 541.10 544.75 0.0M
2023-07-14 535.00 572.00 522.00 556.40 0.0M
2023-07-13 526.00 540.00 526.00 534.25 0.0M
2023-07-12 543.85 543.85 524.00 526.20 0.0M
2023-07-11 535.00 538.00 521.00 525.00 0.0M
2023-07-10 522.05 546.00 515.05 529.10 0.0M
2023-07-07 525.75 536.30 517.00 522.50 0.0M
2023-07-06 512.10 540.00 512.10 522.50 0.0M
2023-07-05 529.95 529.95 515.10 518.90 0.0M
2023-07-04 513.00 525.00 513.00 520.10 0.0M
2023-07-03 530.00 531.50 510.00 511.35 0.0M
2023-06-30 517.50 527.00 510.10 519.75 0.0M
2023-06-28 519.40 535.00 512.05 515.45 0.0M
2023-06-27 515.85 525.70 501.00 502.50 0.0M
2023-06-26 534.00 534.00 512.00 515.85 0.0M
2023-06-23 526.00 545.00 510.20 526.90 0.0M
2023-06-22 566.80 575.00 525.00 527.85 0.0M
2023-06-21 609.00 609.00 555.00 559.85 0.0M
2023-06-20 555.00 615.00 547.95 568.15 0.1M
2023-06-19 446.00 524.50 444.00 524.50 0.1M
2023-06-16 424.90 438.90 416.00 437.10 0.0M
2023-06-15 420.05 426.90 412.25 416.70 0.0M
2023-06-14 427.65 427.65 411.25 420.15 0.0M
2023-06-13 415.90 425.00 411.70 415.35 0.0M
2023-06-12 406.00 419.80 405.05 415.05 0.0M
2023-06-09 424.30 424.30 400.20 406.00 0.0M
2023-06-08 415.15 427.80 407.00 409.90 0.0M
2023-06-07 417.50 434.00 417.00 419.20 0.0M
2023-06-06 429.00 436.80 418.00 420.10 0.0M
2023-06-05 445.95 445.95 425.00 429.80 0.0M
2023-06-02 447.30 447.30 431.10 436.10 0.0M
2023-06-01 426.05 434.00 411.05 433.15 0.0M
2023-05-31 432.05 440.00 412.60 425.85 0.0M
2023-05-30 499.80 500.00 433.00 460.55 0.0M
2023-05-29 400.00 479.25 390.65 476.90 0.0M
2023-05-26 397.00 405.00 397.00 399.40 0.0M
2023-05-25 397.50 402.00 393.05 400.00 0.0M
2023-05-24 400.25 403.25 388.50 397.50 0.0M
2023-05-23 399.80 404.00 371.20 400.30 0.0M
2023-05-22 404.95 404.95 391.05 395.15 0.0M
2023-05-19 400.20 404.85 365.50 391.80 0.0M
2023-05-18 390.55 412.00 390.55 401.10 0.0M
2023-05-17 396.00 401.00 390.00 399.95 0.0M
2023-05-16 398.90 401.00 393.10 397.55 0.0M
2023-05-15 399.75 401.80 392.20 398.90 0.0M
2023-05-12 390.50 402.90 390.50 399.75 0.0M
2023-05-11 405.10 413.95 385.00 395.20 0.0M
2023-05-10 403.55 405.00 400.00 402.55 0.0M
2023-05-09 415.85 415.85 402.00 403.55 0.0M
2023-05-08 416.95 416.95 395.30 402.75 0.0M
2023-05-05 419.85 419.85 405.05 409.10 0.0M
2023-05-04 420.85 420.85 411.60 414.70 0.0M
2023-05-03 415.00 422.95 411.00 413.60 0.0M
2023-05-02 415.00 438.80 410.00 413.10 0.0M
2023-04-28 412.50 417.70 402.65 411.40 0.0M
2023-04-27 419.95 419.95 412.00 413.45 0.0M
2023-04-26 410.05 423.95 410.05 413.95 0.0M
2023-04-25 425.00 428.85 410.00 413.45 0.0M
2023-04-24 427.10 427.50 410.00 414.50 0.0M
2023-04-21 417.50 434.95 417.50 424.45 0.0M
2023-04-20 438.95 438.95 425.00 426.05 0.0M
2023-04-19 441.10 441.10 420.00 427.70 0.0M
2023-04-18 428.25 444.00 428.25 441.20 0.0M
2023-04-17 444.40 450.00 430.05 436.00 0.0M
2023-04-13 421.00 494.40 412.00 443.65 0.0M
2023-04-12 421.95 425.95 410.00 418.45 0.0M
2023-04-11 419.50 428.90 410.20 416.35 0.0M
2023-04-10 413.20 433.00 408.50 415.90 0.0M
2023-04-06 409.00 414.00 401.15 412.00 0.0M
2023-04-05 407.00 412.00 401.60 406.75 0.0M
2023-04-03 378.00 406.90 378.00 401.60 0.0M
2023-03-31 389.00 393.00 374.50 382.70 0.0M
2023-03-29 360.00 374.00 356.50 370.95 0.0M
2023-03-28 385.00 385.00 355.05 357.95 0.0M
2023-03-27 386.00 390.90 370.00 372.45 0.0M
2023-03-24 392.50 402.50 387.00 389.85 0.0M
2023-03-23 392.70 405.90 391.20 392.50 0.0M
2023-03-22 396.30 405.95 395.00 399.95 0.0M
2023-03-21 395.00 405.00 395.00 395.85 0.0M
2023-03-20 415.00 415.00 390.60 400.40 0.0M
2023-03-17 406.00 406.00 393.60 397.80 0.0M
2023-03-16 400.00 400.00 389.95 394.30 0.0M
2023-03-15 399.95 407.00 392.00 396.20 0.0M
2023-03-14 399.20 408.00 391.65 395.65 0.0M
2023-03-13 388.00 400.20 388.00 393.15 0.0M
2023-03-10 405.00 407.00 388.30 400.20 0.0M
2023-03-09 415.00 418.70 392.20 397.15 0.0M
2023-03-08 415.00 415.00 396.20 400.15 0.0M
2023-03-06 409.95 409.95 395.05 398.70 0.0M
2023-03-03 389.00 395.50 385.05 388.95 0.0M
2023-03-02 386.20 393.00 380.00 383.05 0.0M
2023-03-01 383.00 398.00 376.00 388.25 0.0M
2023-02-28 395.10 399.00 380.00 382.80 0.0M
2023-02-27 400.05 413.50 394.00 398.95 0.0M
2023-02-24 405.00 414.90 395.50 403.85 0.0M
2023-02-23 406.50 409.95 401.10 401.75 0.0M
2023-02-22 414.00 423.90 405.60 407.55 0.0M
2023-02-21 415.00 420.00 411.75 413.20 0.0M
2023-02-20 418.05 422.00 412.55 416.60 0.0M
2023-02-17 418.85 424.80 416.00 420.00 0.0M
2023-02-16 431.00 431.00 415.25 418.95 0.0M
2023-02-15 420.00 447.00 415.50 423.20 0.0M
2023-02-14 435.00 435.00 415.00 422.20 0.0M
2023-02-13 430.70 437.25 421.10 421.80 0.0M
2023-02-10 436.05 439.85 428.00 430.70 0.0M
2023-02-09 449.90 449.90 432.05 436.10 0.0M
2023-02-08 478.90 488.00 435.20 444.10 0.0M
2023-02-07 432.30 456.95 432.30 456.25 0.0M
2023-02-06 432.30 453.90 432.30 437.75 0.0M
2023-02-03 435.05 460.00 427.30 432.10 0.0M
2023-02-02 430.00 451.00 430.00 446.35 0.0M
2023-02-01 450.00 455.80 440.00 446.95 0.0M
2023-01-31 449.95 450.00 434.10 440.20 0.0M
2023-01-30 443.50 449.95 435.00 443.15 0.0M
2023-01-27 449.40 456.95 437.05 443.50 0.0M
2023-01-25 461.25 469.80 445.20 458.20 0.0M
2023-01-24 456.10 456.95 445.00 452.20 0.0M
2023-01-23 478.00 478.00 444.05 447.15 0.0M
2023-01-20 463.00 463.00 450.40 451.50 0.0M
2023-01-19 450.00 454.95 448.00 452.30 0.0M
2023-01-18 456.95 459.75 452.00 453.10 0.0M
2023-01-17 466.95 466.95 446.00 454.60 0.0M
2023-01-16 470.95 470.95 447.00 449.25 0.0M
2023-01-13 454.50 458.10 439.00 446.00 0.0M
2023-01-12 458.00 462.80 448.05 454.50 0.0M
2023-01-11 468.00 468.00 450.00 454.70 0.0M
2023-01-10 475.00 475.00 460.05 467.90 0.0M
2023-01-09 477.80 477.80 470.05 472.20 0.0M
2023-01-06 475.30 475.30 466.10 468.50 0.0M
2023-01-05 473.00 478.00 465.00 476.60 0.0M
2023-01-04 490.00 490.00 470.00 473.75 0.0M
2023-01-03 479.00 485.95 467.00 474.30 0.0M
2023-01-02 461.30 479.70 460.95 466.20 0.0M