Astra Microwave Products Ltd

ASTM
🏛️ 印度 →
1,044.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 233.00 241.25 232.00 234.95 0.0M
2021-12-30 229.00 243.10 229.00 234.50 0.0M
2021-12-29 236.50 239.50 230.25 232.35 0.0M
2021-12-28 230.20 237.60 230.20 235.70 0.0M
2021-12-27 229.00 232.20 226.00 228.30 0.0M
2021-12-24 232.50 234.50 227.10 228.65 0.0M
2021-12-23 230.70 235.10 228.70 230.10 0.0M
2021-12-22 225.00 230.50 223.00 227.90 0.0M
2021-12-21 228.40 232.55 218.70 224.60 0.0M
2021-12-20 240.70 240.70 222.70 223.95 0.0M
2021-12-17 252.50 252.80 237.00 238.70 0.0M
2021-12-16 258.00 262.20 250.45 252.25 0.0M
2021-12-15 260.00 262.25 256.00 257.35 0.0M
2021-12-14 256.70 261.10 253.60 257.90 0.0M
2021-12-13 260.00 263.90 252.60 254.75 0.1M
2021-12-10 269.00 269.70 260.00 261.50 0.0M
2021-12-09 256.00 270.00 255.50 267.85 0.0M
2021-12-08 256.00 259.15 254.00 254.35 0.0M
2021-12-07 259.20 264.00 253.80 255.40 0.0M
2021-12-06 257.60 263.90 255.25 256.10 0.0M
2021-12-03 246.00 260.95 246.00 256.90 0.0M
2021-12-02 242.50 252.95 242.50 246.85 0.0M
2021-12-01 245.85 249.40 242.25 244.35 0.0M
2021-11-30 243.00 252.60 240.10 243.75 0.0M
2021-11-29 249.00 250.85 239.65 240.45 0.0M
2021-11-26 260.00 263.00 243.35 247.35 0.0M
2021-11-25 258.05 266.40 258.00 261.75 0.0M
2021-11-24 258.20 268.80 255.50 257.25 0.0M
2021-11-23 250.40 261.90 246.65 256.55 0.0M
2021-11-22 263.00 269.20 249.25 253.05 0.0M
2021-11-18 276.40 276.40 259.30 262.55 0.0M
2021-11-17 283.95 284.20 272.20 273.90 0.0M
2021-11-16 289.45 290.55 278.50 283.85 0.0M
2021-11-15 276.65 289.35 263.45 285.30 0.2M
2021-11-12 265.25 278.00 265.00 275.60 0.1M
2021-11-11 261.00 267.10 253.35 263.45 0.1M
2021-11-10 271.95 276.70 257.45 258.80 0.1M
2021-11-09 268.80 275.00 265.15 272.70 0.1M
2021-11-08 260.00 283.90 260.00 272.20 0.3M
2021-11-04 252.00 261.55 248.00 259.05 0.1M
2021-11-03 234.50 251.50 234.50 248.80 0.1M
2021-11-02 240.90 240.90 231.20 233.05 0.1M
2021-11-01 223.00 242.05 221.00 240.15 0.1M
2021-10-29 224.60 229.95 218.20 220.05 0.2M
2021-10-28 234.20 238.30 221.90 225.60 0.2M
2021-10-27 207.60 234.05 204.00 230.35 0.3M
2021-10-26 197.00 207.90 196.80 206.75 0.1M
2021-10-25 191.25 199.70 191.25 193.70 0.0M
2021-10-22 192.50 197.15 191.25 191.85 0.0M
2021-10-21 196.00 198.85 192.80 193.50 0.0M
2021-10-20 201.25 202.00 191.50 193.25 0.1M
2021-10-19 206.35 209.95 200.10 203.05 0.1M
2021-10-18 209.00 211.40 203.25 205.45 0.1M
2021-10-14 211.95 213.25 205.50 206.70 0.1M
2021-10-13 208.35 214.75 204.15 210.85 0.1M
2021-10-12 204.80 212.50 203.50 206.50 0.1M
2021-10-11 198.50 208.75 193.50 203.35 0.1M
2021-10-08 196.45 197.45 190.70 193.80 0.1M
2021-10-07 197.05 200.95 194.95 196.10 0.0M
2021-10-06 205.60 208.25 193.25 194.25 0.1M
2021-10-05 207.20 209.65 203.35 204.30 0.0M
2021-10-04 209.95 212.50 204.00 208.00 0.1M
2021-10-01 205.05 214.00 204.10 205.80 0.2M
2021-09-30 199.25 209.00 195.50 205.60 0.1M
2021-09-29 187.10 199.80 187.10 197.10 0.1M
2021-09-28 195.00 198.05 190.40 191.70 0.1M
2021-09-27 204.00 204.95 196.15 197.60 0.1M
2021-09-24 204.90 209.65 200.10 202.95 0.1M
2021-09-23 194.80 209.95 194.50 203.35 0.5M
2021-09-22 178.00 194.50 175.55 193.05 0.3M
2021-09-21 172.90 178.35 170.60 174.70 0.1M
2021-09-20 168.15 182.50 168.15 172.70 0.1M
2021-09-17 181.95 182.50 172.85 174.10 0.0M
2021-09-16 182.80 184.55 179.60 181.10 0.0M
2021-09-15 169.00 182.70 169.00 180.65 0.2M
2021-09-14 174.45 174.60 169.05 170.85 0.0M
2021-09-13 170.00 177.10 170.00 173.05 0.1M
2021-09-09 168.90 174.70 166.95 172.45 0.1M
2021-09-08 169.00 172.70 165.95 167.35 0.0M
2021-09-07 167.00 171.65 165.35 168.25 0.1M
2021-09-06 163.00 168.00 161.05 166.30 0.0M
2021-09-03 159.60 162.05 158.10 158.50 0.0M
2021-09-02 155.00 161.40 153.10 157.80 0.1M
2021-09-01 152.55 156.20 152.00 153.95 0.0M
2021-08-31 154.05 154.35 151.60 152.20 0.0M
2021-08-30 155.00 157.30 152.75 153.50 0.0M
2021-08-27 155.00 156.50 152.45 153.30 0.1M
2021-08-26 155.30 161.20 152.35 153.30 0.0M
2021-08-25 158.00 158.40 153.75 155.05 0.0M
2021-08-24 150.50 159.25 149.85 157.90 0.1M
2021-08-23 150.60 154.20 146.40 148.90 0.0M
2021-08-20 151.75 155.20 149.55 152.30 0.1M
2021-08-18 152.15 157.60 151.60 153.15 0.0M
2021-08-17 160.00 160.85 154.00 155.55 0.1M
2021-08-16 165.00 165.45 158.50 160.15 0.0M
2021-08-13 158.75 168.00 158.50 165.95 0.1M
2021-08-12 156.50 161.50 155.00 158.75 0.0M
2021-08-11 167.60 167.60 149.80 156.65 0.1M
2021-08-10 168.50 173.00 159.00 161.00 0.1M
2021-08-09 176.95 176.95 166.35 167.95 0.5M
2021-08-06 165.60 175.40 165.60 174.30 0.0M
2021-08-05 176.00 176.00 170.00 170.60 0.2M
2021-08-04 179.15 184.90 173.10 174.80 0.1M
2021-08-03 176.90 183.40 172.25 179.85 0.2M
2021-08-02 170.50 177.70 170.50 172.90 0.1M
2021-07-30 171.00 173.75 169.85 171.10 0.1M
2021-07-29 171.25 173.50 170.35 170.80 0.1M
2021-07-28 171.55 171.80 167.15 169.05 0.1M
2021-07-27 174.30 177.65 171.40 172.35 0.1M
2021-07-26 170.85 178.50 169.45 174.30 0.2M
2021-07-23 174.80 175.15 169.75 172.50 1.2M
2021-07-22 174.00 176.15 173.20 174.70 1.8M
2021-07-20 173.90 174.50 167.55 170.95 1.1M
2021-07-19 175.10 178.40 169.20 172.95 1.4M
2021-07-16 183.90 186.35 177.50 178.40 0.9M
2021-07-15 180.40 187.40 178.35 182.25 0.8M
2021-07-14 169.70 184.55 168.25 178.90 1.0M
2021-07-13 168.30 172.80 166.30 168.75 1.6M
2021-07-12 170.05 172.20 165.80 168.30 1.1M
2021-07-09 168.90 171.75 166.00 170.55 0.8M
2021-07-08 171.80 174.00 163.70 165.50 0.7M
2021-07-07 174.70 174.75 170.40 171.60 0.9M
2021-07-06 169.00 177.45 168.30 173.75 0.7M
2021-07-05 165.00 172.30 164.55 169.80 0.3M
2021-07-02 167.05 167.50 162.35 165.85 0.8M
2021-07-01 170.75 170.75 165.35 165.85 0.8M
2021-06-30 169.50 173.45 166.50 168.15 0.8M
2021-06-29 170.45 173.55 168.65 169.20 0.1M
2021-06-28 172.60 175.40 165.95 170.70 0.7M
2021-06-25 176.15 176.15 171.45 172.65 0.3M
2021-06-24 174.95 177.70 170.05 172.55 0.1M
2021-06-23 174.45 178.50 170.85 171.50 0.1M
2021-06-22 175.60 182.95 172.50 173.60 0.1M
2021-06-21 174.00 177.05 171.55 174.10 0.1M
2021-06-18 182.00 182.50 162.00 178.15 0.2M
2021-06-17 178.95 184.15 173.95 179.10 0.2M
2021-06-16 169.70 184.35 166.00 179.90 0.3M
2021-06-15 170.55 174.70 165.35 168.10 0.0M
2021-06-14 169.05 177.00 161.00 168.55 0.1M
2021-06-11 175.00 177.50 167.70 170.60 0.1M
2021-06-10 163.00 174.60 160.95 173.90 0.3M
2021-06-09 168.00 175.30 160.00 165.75 0.6M
2021-06-08 142.00 166.00 142.00 162.90 0.6M
2021-06-07 143.00 145.85 140.10 142.40 0.1M
2021-06-04 132.95 142.00 130.10 140.50 0.3M
2021-06-03 132.00 132.50 129.75 130.30 0.1M
2021-06-02 128.65 133.00 128.65 131.05 0.1M
2021-06-01 130.05 134.50 127.80 129.10 0.2M
2021-05-31 136.80 136.80 128.50 128.75 0.2M
2021-05-28 144.75 144.75 133.30 134.10 0.1M
2021-05-27 145.50 146.00 139.05 140.55 0.2M
2021-05-26 135.40 146.40 133.55 139.05 0.2M
2021-05-25 131.90 137.35 131.35 133.25 0.1M
2021-05-24 127.90 133.80 126.00 131.55 0.2M
2021-05-21 122.00 128.50 121.50 125.05 0.1M
2021-05-20 120.10 123.90 120.10 120.65 0.0M
2021-05-19 123.00 124.50 119.65 119.90 0.0M
2021-05-18 126.80 127.85 122.40 123.00 0.1M
2021-05-17 124.55 128.90 123.60 125.60 0.0M
2021-05-14 127.00 129.50 119.90 124.15 0.1M
2021-05-12 119.45 127.90 119.35 125.00 0.1M
2021-05-11 119.50 122.10 117.00 119.00 0.0M
2021-05-10 117.90 125.95 117.80 120.15 0.1M
2021-05-07 118.50 119.05 116.35 117.10 0.0M
2021-05-06 117.50 117.90 116.00 116.75 0.0M
2021-05-05 114.00 118.45 114.00 117.25 0.0M
2021-05-04 119.30 119.95 115.00 115.70 0.0M
2021-05-03 115.10 119.20 115.00 118.05 0.0M
2021-04-30 115.00 118.70 114.50 115.55 0.0M
2021-04-29 118.00 119.50 115.25 116.00 0.0M
2021-04-28 118.85 120.05 115.60 115.65 0.0M
2021-04-27 118.00 119.70 116.45 118.10 0.0M
2021-04-26 113.25 117.15 113.25 116.20 0.0M
2021-04-23 119.30 122.90 112.25 112.70 0.0M
2021-04-22 114.50 122.35 112.60 120.80 0.2M
2021-04-20 113.40 117.70 112.15 113.00 0.1M
2021-04-19 115.40 115.40 111.00 113.15 0.0M
2021-04-16 117.35 118.75 115.70 117.40 0.0M
2021-04-15 116.45 117.00 112.10 116.15 0.0M
2021-04-13 114.00 118.50 113.10 116.10 0.0M
2021-04-12 122.65 122.65 114.25 115.05 0.0M
2021-04-09 125.45 126.90 121.20 122.80 0.0M
2021-04-08 127.20 130.00 125.10 125.45 0.0M
2021-04-07 127.30 130.30 126.20 126.30 0.0M
2021-04-06 129.00 129.80 122.30 126.00 0.1M
2021-04-05 132.85 132.90 126.25 127.85 0.0M
2021-04-01 132.75 135.85 131.25 132.65 0.0M
2021-03-31 131.90 133.15 128.50 129.60 0.0M
2021-03-30 133.90 135.00 130.90 131.15 0.1M
2021-03-26 132.40 137.40 132.00 132.55 0.5M
2021-03-25 133.35 135.60 129.50 132.10 0.0M
2021-03-24 138.90 140.95 131.30 133.55 0.1M
2021-03-23 142.95 143.75 138.15 138.75 0.0M
2021-03-22 136.55 142.50 134.25 138.25 0.1M
2021-03-19 130.00 138.85 125.50 137.15 0.1M
2021-03-18 135.00 136.50 122.60 126.75 0.1M
2021-03-17 134.50 145.80 132.00 133.30 0.1M
2021-03-16 135.00 135.90 130.30 131.15 0.0M
2021-03-15 140.00 140.45 129.10 134.75 0.0M
2021-03-12 138.85 144.00 138.00 139.05 0.0M
2021-03-10 146.00 146.00 136.60 140.20 0.0M
2021-03-09 156.95 156.95 144.00 145.30 0.0M
2021-03-08 152.00 158.00 150.00 152.10 0.1M
2021-03-05 144.00 155.50 142.00 150.05 0.3M
2021-03-04 133.00 145.00 127.15 141.80 0.3M
2021-03-03 121.75 142.45 119.30 135.60 0.4M
2021-03-02 120.95 124.55 118.55 121.70 0.0M
2021-03-01 113.00 123.50 113.00 120.95 0.2M
2021-02-26 112.50 112.50 108.30 110.00 0.4M
2021-02-25 111.25 113.70 111.25 112.65 0.0M
2021-02-24 111.85 112.00 108.00 110.05 0.1M
2021-02-23 115.00 115.10 110.25 111.15 0.0M
2021-02-22 115.55 116.85 112.20 115.20 0.0M
2021-02-19 117.50 118.35 114.80 115.70 0.0M
2021-02-18 117.30 118.95 117.15 117.75 0.0M
2021-02-17 117.50 118.50 116.80 117.25 0.0M
2021-02-16 118.90 119.60 117.40 118.45 0.0M
2021-02-15 118.80 119.05 117.55 117.85 0.0M
2021-02-12 120.45 122.00 118.75 119.25 0.0M
2021-02-11 118.80 120.50 118.30 119.80 0.0M
2021-02-10 119.65 120.00 118.35 119.25 0.0M
2021-02-09 121.35 121.35 118.85 119.15 0.0M
2021-02-08 120.80 123.45 120.00 120.65 0.0M
2021-02-05 121.75 121.80 119.15 120.55 0.0M
2021-02-04 117.85 121.80 117.85 120.85 0.0M
2021-02-03 117.85 120.40 116.80 117.35 0.0M
2021-02-02 119.00 119.10 115.40 117.85 0.0M
2021-02-01 116.85 119.40 116.85 117.85 0.0M
2021-01-29 119.50 119.50 115.60 116.50 0.0M
2021-01-28 116.00 119.30 113.70 115.65 0.0M
2021-01-27 118.70 118.75 116.90 117.30 0.0M
2021-01-25 120.00 121.90 117.50 118.95 0.0M
2021-01-22 122.60 123.15 120.40 121.30 0.0M
2021-01-21 124.20 124.85 122.10 122.55 0.0M
2021-01-20 125.70 128.80 123.90 124.15 0.0M
2021-01-19 126.10 127.65 122.45 124.70 0.0M
2021-01-18 129.10 129.10 122.60 124.40 0.0M
2021-01-15 129.50 131.90 126.50 128.05 0.1M
2021-01-14 123.00 128.00 123.00 127.35 0.1M
2021-01-13 125.55 125.90 122.10 122.60 0.0M
2021-01-12 125.10 125.15 122.80 123.20 0.0M
2021-01-11 129.65 129.65 124.45 125.10 0.0M
2021-01-08 123.50 131.50 122.65 128.55 0.2M
2021-01-07 124.65 125.65 121.75 122.60 0.0M
2021-01-06 125.85 128.00 123.15 124.10 0.0M
2021-01-05 124.60 126.75 124.05 125.90 0.0M
2021-01-04 124.95 131.00 123.50 126.80 0.1M
2021-01-01 125.35 125.55 124.20 124.75 0.0M