Aastamangalam Finance Ltd

AASA
🏛️ 印度 →
41.90
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
2024-12-31 45.00 46.88 44.50 45.65 0.0M
2024-12-30 48.00 48.00 43.00 45.90 0.0M
2024-12-27 50.00 50.00 47.02 47.94 0.0M
2024-12-26 48.60 50.40 48.10 48.98 0.0M
2024-12-24 45.60 52.50 45.60 50.77 0.0M
2024-12-23 50.89 50.89 47.29 48.50 0.0M
2024-12-20 49.99 49.99 47.56 48.62 0.0M
2024-12-19 49.39 49.39 46.50 48.71 0.0M
2024-12-18 50.06 51.00 45.60 47.97 0.0M
2024-12-17 51.80 51.80 49.45 50.90 0.0M
2024-12-16 51.61 52.94 50.56 51.05 0.0M
2024-12-13 50.00 51.95 48.00 51.61 0.1M
2024-12-12 52.50 52.77 47.70 49.73 0.1M
2024-12-11 49.18 52.81 48.38 51.75 0.1M
2024-12-10 49.18 49.18 44.78 47.42 0.0M
2024-12-09 45.60 46.14 44.40 44.85 0.0M
2024-12-06 45.52 48.37 43.91 44.88 0.0M
2024-12-05 47.70 47.70 44.79 45.52 0.0M
2024-12-04 47.35 47.92 45.71 47.10 0.0M
2024-12-03 46.91 50.97 45.92 47.02 0.0M
2024-12-02 52.85 52.85 46.85 46.91 0.0M
2024-11-29 47.48 48.11 46.05 47.57 0.0M
2024-11-28 46.13 50.83 45.39 47.30 0.0M
2024-11-27 47.70 47.70 45.60 46.13 0.0M
2024-11-26 47.13 48.82 45.64 46.15 0.0M
2024-11-25 54.20 54.20 45.69 47.13 0.0M
2024-11-22 49.37 49.37 47.67 48.27 0.0M
2024-11-21 49.48 51.77 46.81 49.37 0.0M
2024-11-19 52.85 52.85 45.69 49.48 0.0M
2024-11-18 54.24 54.24 47.13 50.36 0.0M
2024-11-14 44.43 49.00 43.02 45.22 0.0M
2024-11-13 44.79 47.58 41.74 44.43 0.0M
2024-11-12 45.76 47.47 41.67 42.32 0.0M
2024-11-11 45.46 49.26 44.80 45.77 0.0M
2024-11-08 47.86 47.86 45.28 46.40 0.0M
2024-11-07 44.77 48.37 43.88 48.18 0.0M
2024-11-06 45.02 45.02 42.84 43.90 0.0M
2024-11-05 46.58 46.58 42.99 44.66 0.0M
2024-11-04 46.53 46.53 42.10 43.58 0.0M
2024-11-01 40.36 43.67 40.36 42.61 0.0M
2024-10-31 43.44 43.44 40.31 41.72 0.0M
2024-10-30 44.74 46.54 40.31 43.53 0.0M
2024-10-29 51.96 51.96 43.46 44.74 0.0M
2024-10-28 44.79 48.38 44.04 46.83 0.0M
2024-10-25 48.37 48.37 42.70 45.58 0.0M
2024-10-24 51.96 51.96 46.58 48.37 0.0M
2024-10-23 48.09 51.95 44.79 48.71 0.0M
2024-10-22 47.93 49.24 45.46 48.09 0.0M
2024-10-21 50.17 50.17 47.02 48.15 0.0M
2024-10-18 48.38 51.05 47.48 50.10 0.0M
2024-10-17 51.98 51.98 46.77 48.64 0.0M
2024-10-16 52.72 53.21 50.39 51.98 0.0M
2024-10-15 51.66 53.75 51.66 52.72 0.0M
2024-10-14 52.84 56.16 50.39 52.72 0.0M
2024-10-11 54.72 56.35 51.96 52.84 0.0M
2024-10-10 47.52 56.34 47.52 53.64 0.1M
2024-10-09 49.18 50.88 46.37 48.51 0.0M
2024-10-08 46.58 48.29 43.00 47.67 0.0M
2024-10-07 46.63 47.97 43.99 45.03 0.0M
2024-10-04 48.99 48.99 45.79 46.64 0.0M
2024-10-03 47.03 47.48 41.21 45.70 0.0M
2024-10-01 47.43 50.62 45.78 46.66 0.0M
2024-09-30 48.29 51.94 44.42 48.98 0.0M
2024-09-27 42.96 51.05 42.96 48.31 0.2M
2024-09-26 42.10 44.34 40.33 42.57 0.0M
2024-09-25 41.20 42.02 38.97 40.81 0.0M
2024-09-24 37.63 40.66 36.72 39.48 0.0M
2024-09-23 35.82 37.85 34.96 36.21 0.0M
2024-09-20 34.94 35.83 34.07 35.51 0.0M
2024-09-19 35.74 35.74 33.42 34.62 0.0M
2024-09-18 34.98 35.83 34.22 34.45 0.0M
2024-09-17 36.72 36.72 34.58 35.79 0.0M
2024-09-16 35.83 36.73 34.94 35.53 0.0M
2024-09-13 36.64 36.64 34.09 35.12 0.0M
2024-09-12 34.76 34.85 34.04 34.75 0.0M
2024-09-11 34.93 34.93 33.68 34.40 0.0M
2024-09-10 36.73 36.73 32.25 33.64 0.1M
2024-09-09 35.83 36.72 35.57 36.62 0.0M
2024-09-06 36.68 37.63 35.84 35.84 0.0M
2024-09-05 35.01 37.44 35.01 36.60 0.0M
2024-09-04 37.53 37.53 35.84 37.45 0.0M
2024-09-03 37.57 37.62 36.08 37.54 0.0M
2024-09-02 38.51 38.51 36.73 37.72 0.0M
2024-08-30 34.94 38.43 34.94 36.88 0.0M
2024-08-29 39.19 39.19 36.75 36.93 0.0M
2024-08-28 39.86 39.86 37.00 38.32 0.0M
2024-08-27 37.00 39.28 35.93 38.64 0.0M
2024-08-26 38.21 38.21 37.19 38.07 0.0M
2024-08-23 38.33 38.33 36.44 37.06 0.0M
2024-08-22 38.95 38.95 37.36 37.37 0.0M
2024-08-21 33.77 38.88 33.77 37.85 0.0M
2024-08-20 38.52 38.69 36.75 37.60 0.0M
2024-08-19 39.78 39.78 37.72 38.48 0.0M
2024-08-16 38.03 38.03 36.34 37.16 0.0M
2024-08-14 37.63 39.32 36.77 37.91 0.0M
2024-08-13 35.92 38.42 35.04 36.49 0.0M
2024-08-12 35.83 35.83 34.03 34.94 0.0M
2024-08-09 35.82 35.82 33.15 34.51 0.0M
2024-08-08 34.90 34.90 33.34 33.39 0.0M
2024-08-07 34.07 36.70 33.14 33.95 0.0M
2024-08-06 39.37 39.37 35.03 35.37 0.0M
2024-08-05 38.43 38.43 36.93 37.87 0.0M
2024-08-02 38.40 38.87 36.84 38.46 0.0M
2024-08-01 38.52 39.24 36.73 38.40 0.0M
2024-07-31 38.66 38.66 37.45 38.48 0.0M
2024-07-30 38.51 39.28 37.69 38.66 0.0M
2024-07-29 35.69 38.34 35.69 37.70 0.0M
2024-07-26 35.74 36.53 34.67 35.69 0.0M
2024-07-25 35.74 36.19 34.68 35.77 0.0M
2024-07-24 36.64 36.64 34.04 35.16 0.0M
2024-07-23 35.39 36.41 34.09 35.24 0.0M
2024-07-22 36.64 36.64 34.04 35.25 0.0M
2024-07-19 38.27 39.46 34.94 35.40 0.0M
2024-07-18 36.73 39.87 36.73 38.27 0.0M
2024-07-16 39.42 40.31 37.18 37.96 0.1M
2024-07-15 37.31 39.22 37.31 39.08 0.0M
2024-07-12 38.57 39.23 37.85 38.47 0.0M
2024-07-11 39.64 39.64 38.52 39.36 0.0M
2024-07-10 38.52 39.73 38.07 39.63 0.0M
2024-07-09 39.42 40.31 39.06 39.77 0.0M
2024-07-08 42.10 42.10 37.43 39.64 0.0M
2024-07-05 42.78 42.78 37.68 38.48 0.0M
2024-07-04 43.00 43.00 37.72 38.87 0.0M
2024-07-03 35.00 38.87 35.00 38.40 0.0M
2024-07-02 39.87 39.87 37.77 38.57 0.0M
2024-07-01 39.23 39.64 37.27 37.96 0.0M
2024-06-28 39.33 39.33 37.31 39.23 0.0M
2024-06-27 36.95 42.06 36.95 39.33 0.1M
2024-06-26 36.95 39.42 36.95 38.51 0.0M
2024-06-25 39.69 39.69 36.77 38.73 0.0M
2024-06-24 39.26 40.90 39.26 39.69 0.0M
2024-06-21 39.42 39.42 37.90 39.26 0.0M
2024-06-20 39.86 42.55 37.63 38.61 0.0M
2024-06-19 43.00 43.00 38.36 39.86 0.0M
2024-06-18 39.37 39.42 38.01 39.11 0.0M
2024-06-14 38.97 38.97 36.73 38.01 0.0M
2024-06-13 39.44 39.44 37.67 38.97 0.0M
2024-06-12 38.23 40.07 37.72 38.67 0.0M
2024-06-11 38.52 39.41 35.89 39.01 0.0M
2024-06-10 34.13 38.52 34.13 38.10 0.0M
2024-06-07 40.09 40.09 36.20 37.98 0.0M
2024-06-06 36.15 38.39 36.15 37.28 0.0M
2024-06-05 40.04 40.04 35.83 38.41 0.0M
2024-06-04 39.36 39.36 35.91 38.50 0.0M
2024-06-03 39.37 40.76 38.01 39.36 0.0M
2024-05-31 40.22 40.22 36.60 37.56 0.0M
2024-05-30 40.04 40.04 36.20 37.58 0.0M
2024-05-29 36.87 40.17 36.74 39.15 0.0M
2024-05-28 40.94 40.94 37.62 37.63 0.0M
2024-05-27 42.05 42.05 37.62 39.05 0.0M
2024-05-24 41.03 41.03 37.63 38.24 0.0M
2024-05-23 42.09 42.09 38.52 39.71 0.0M
2024-05-22 43.90 44.08 39.44 41.04 0.0M
2024-05-21 41.48 43.00 39.52 42.14 0.0M
2024-05-18 49.45 49.33 48.90 48.90 0.0M
2024-05-17 39.46 44.25 39.46 42.79 0.0M
2024-05-16 44.70 44.70 41.52 42.72 0.0M
2024-05-15 41.07 44.77 40.76 41.87 0.0M
2024-05-14 46.36 46.36 38.79 40.33 0.0M
2024-05-13 45.15 45.15 38.70 40.76 0.0M
2024-05-10 38.53 41.21 38.52 39.97 0.0M
2024-05-09 45.15 45.15 37.63 38.87 0.0M
2024-05-08 43.58 43.58 41.31 42.80 0.0M
2024-05-07 48.29 48.29 40.72 43.32 0.0M
2024-05-06 43.90 43.90 40.36 43.27 0.0M
2024-05-03 44.70 44.70 40.95 42.18 0.0M
2024-05-02 42.55 42.55 40.94 40.94 0.0M
2024-04-30 42.77 42.82 41.43 42.55 0.0M
2024-04-29 42.33 42.33 41.50 41.93 0.0M
2024-04-26 43.00 44.77 41.67 42.44 0.0M
2024-04-25 42.10 42.99 41.81 42.88 0.0M
2024-04-24 39.90 41.61 39.78 41.07 0.0M
2024-04-23 37.45 40.22 37.45 39.63 0.0M
2024-04-22 37.85 37.85 36.01 36.35 0.0M
2024-04-19 37.22 37.22 34.94 37.15 0.0M
2024-04-18 36.76 39.15 35.52 36.49 0.0M
2024-04-16 35.93 39.10 35.93 39.04 0.0M
2024-04-15 38.12 38.52 37.36 38.47 0.0M
2024-04-12 39.32 39.32 37.45 38.12 0.0M
2024-04-10 40.31 40.81 37.63 37.83 0.0M
2024-04-09 39.44 40.76 38.52 39.85 0.0M
2024-04-08 42.55 42.55 39.02 39.44 0.0M
2024-04-05 39.41 41.12 39.01 39.59 0.0M
2024-04-04 42.10 42.10 38.89 40.64 0.0M
2024-04-03 40.30 41.21 39.49 40.70 0.0M
2024-04-02 39.52 42.49 39.52 40.30 0.0M
2024-04-01 43.00 43.00 39.52 39.78 0.0M
2024-03-28 42.10 42.10 40.33 41.22 0.0M
2024-03-27 42.99 42.99 40.31 42.32 0.0M
2024-03-26 43.09 43.09 37.98 41.39 0.0M
2024-03-22 38.81 41.16 38.81 40.89 0.0M
2024-03-21 41.03 41.34 38.83 40.81 0.0M
2024-03-20 38.52 42.10 38.52 40.60 0.0M
2024-03-19 37.76 40.31 37.19 38.52 0.0M
2024-03-18 36.95 39.64 35.31 38.52 0.0M
2024-03-15 41.84 41.84 38.51 39.64 0.0M
2024-03-14 39.35 42.28 36.59 41.07 0.0M
2024-03-13 41.92 41.92 35.83 39.35 0.0M
2024-03-12 42.10 42.10 38.66 41.57 0.0M
2024-03-11 42.55 42.99 39.42 41.09 0.0M
2024-03-07 44.57 44.57 39.42 42.50 0.0M
2024-03-06 43.76 43.76 38.70 40.00 0.0M
2024-03-05 42.27 43.90 41.48 42.36 0.0M
2024-03-04 44.34 44.34 37.80 41.88 0.0M
2024-03-02 50.87 50.87 47.15 49.50 0.0M
2024-03-01 45.69 45.69 42.10 43.82 0.0M
2024-02-29 44.66 44.66 41.48 42.62 0.0M
2024-02-28 43.42 44.79 43.00 43.54 0.0M
2024-02-27 42.82 43.45 42.29 43.14 0.0M
2024-02-26 42.91 46.58 42.15 43.09 0.0M
2024-02-23 42.99 42.99 42.10 42.93 0.0M
2024-02-22 42.87 42.90 42.01 42.55 0.0M
2024-02-21 43.43 43.71 41.25 42.19 0.0M
2024-02-20 46.99 46.99 42.82 43.26 0.0M
2024-02-19 47.39 47.39 43.22 44.23 0.0M
2024-02-16 47.43 47.43 43.47 44.34 0.0M
2024-02-15 42.15 49.18 42.15 44.78 0.0M
2024-02-14 42.10 42.79 40.77 42.10 0.0M
2024-02-13 42.69 43.00 41.03 42.79 0.0M
2024-02-12 42.10 42.73 38.57 42.65 0.0M
2024-02-09 42.10 42.10 40.31 41.46 0.0M
2024-02-08 42.96 42.96 40.31 42.10 0.0M
2024-02-07 44.79 44.79 40.31 41.65 0.0M
2024-02-06 42.10 45.69 42.10 43.44 0.0M
2024-02-05 40.49 44.79 40.49 43.45 0.0M
2024-02-02 44.70 44.95 41.67 43.48 0.0M
2024-02-01 44.61 44.61 41.24 44.07 0.0M
2024-01-31 47.30 47.30 38.16 42.68 0.0M
2024-01-30 45.37 48.82 43.01 46.97 0.0M
2024-01-29 46.32 49.94 42.97 44.48 0.0M
2024-01-25 44.43 44.43 40.64 42.82 0.0M
2024-01-24 41.78 46.54 39.87 42.11 0.0M
2024-01-23 42.96 42.96 39.43 41.78 0.0M
2024-01-20 47.00 47.95 45.46 47.95 0.0M
2024-01-19 39.46 42.10 39.46 41.82 0.0M
2024-01-18 42.10 42.10 38.75 40.78 0.0M
2024-01-17 41.21 41.21 38.53 41.20 0.0M
2024-01-16 40.76 41.65 37.45 41.21 0.0M
2024-01-15 41.57 43.13 40.36 41.65 0.0M
2024-01-12 42.13 43.81 41.21 41.64 0.0M
2024-01-11 44.61 44.61 41.57 42.13 0.0M
2024-01-10 44.56 44.56 40.94 41.37 0.0M
2024-01-09 45.46 45.69 40.76 45.10 0.0M
2024-01-08 39.15 43.75 39.15 43.13 0.0M
2024-01-05 43.10 44.70 41.67 43.54 0.0M
2024-01-04 45.69 45.69 42.56 43.92 0.0M
2024-01-03 44.99 44.99 41.48 43.45 0.0M
2024-01-02 44.88 44.88 42.37 43.90 0.0M
2024-01-01 46.54 46.54 42.19 44.91 0.0M