Astron Paper & Board Mill Ltd

ASTO
🏛️ 印度 →
13.19
最后更新: 2025-09-29
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
2022-12-30 33.35 33.70 32.70 32.80 0.2M
2022-12-29 33.90 36.55 32.35 32.85 0.5M
2022-12-28 33.25 37.80 33.15 33.70 0.8M
2022-12-27 33.30 33.90 32.40 32.85 0.1M
2022-12-26 33.20 33.90 32.35 32.85 0.2M
2022-12-23 34.10 34.40 32.90 33.05 0.1M
2022-12-22 36.10 36.70 32.95 34.10 0.2M
2022-12-21 40.00 41.10 35.55 36.10 0.7M
2022-12-20 34.40 41.25 34.40 40.20 2.2M
2022-12-19 34.00 35.30 33.55 34.40 0.1M
2022-12-16 33.90 34.20 33.30 33.40 0.0M
2022-12-15 34.70 34.70 33.70 33.80 0.1M
2022-12-14 35.00 35.15 34.20 34.50 0.0M
2022-12-13 34.40 34.90 34.25 34.65 0.0M
2022-12-12 33.80 34.30 33.20 34.05 0.0M
2022-12-09 34.40 34.40 33.30 33.40 0.0M
2022-12-08 34.40 34.40 33.60 33.95 0.0M
2022-12-07 34.40 34.40 34.00 34.10 0.0M
2022-12-06 34.55 34.55 34.10 34.30 0.0M
2022-12-05 35.20 35.30 34.10 34.60 0.0M
2022-12-02 35.40 35.40 34.40 34.75 0.0M
2022-12-01 34.05 36.00 34.05 35.15 0.1M
2022-11-30 33.90 34.30 33.50 33.90 0.0M
2022-11-29 33.70 34.05 33.45 33.55 0.0M
2022-11-28 33.70 34.40 33.50 33.70 0.0M
2022-11-25 33.85 34.25 33.50 33.65 0.1M
2022-11-24 34.15 34.15 33.50 33.85 0.0M
2022-11-23 33.65 34.10 33.65 33.95 0.0M
2022-11-22 34.05 34.45 33.60 33.65 0.0M
2022-11-21 34.20 34.40 33.80 33.95 0.0M
2022-11-18 34.45 34.70 34.00 34.05 0.0M
2022-11-17 34.50 35.00 34.25 34.30 0.0M
2022-11-16 34.55 35.50 34.20 34.85 0.0M
2022-11-15 34.65 35.00 34.05 34.50 0.1M
2022-11-14 35.55 35.85 34.85 35.25 0.0M
2022-11-11 35.40 35.75 35.00 35.10 0.0M
2022-11-10 35.60 35.90 35.10 35.35 0.0M
2022-11-09 35.80 36.05 35.10 35.60 0.1M
2022-11-07 35.15 36.25 34.40 35.55 0.1M
2022-11-04 34.30 35.00 34.30 34.70 0.0M
2022-11-03 34.55 34.90 34.20 34.70 0.0M
2022-11-02 34.40 34.75 34.20 34.55 0.0M
2022-11-01 35.20 35.20 34.10 34.30 0.0M
2022-10-31 34.10 35.25 34.10 34.60 0.0M
2022-10-28 34.25 34.55 33.90 34.00 0.0M
2022-10-27 34.05 34.85 34.05 34.25 0.0M
2022-10-25 34.55 35.35 33.60 34.05 0.1M
2022-10-24 34.00 34.90 34.00 34.40 0.0M
2022-10-21 34.45 36.00 33.70 34.20 0.0M
2022-10-20 34.70 34.90 34.15 34.50 0.0M
2022-10-19 34.80 34.90 34.30 34.40 0.0M
2022-10-18 34.40 34.90 34.10 34.40 0.0M
2022-10-17 34.70 34.80 34.00 34.25 0.0M
2022-10-14 34.95 35.40 34.10 34.45 0.0M
2022-10-13 34.85 34.90 33.60 34.30 0.1M
2022-10-12 35.05 35.05 34.20 34.45 0.0M
2022-10-11 35.95 36.15 34.50 34.55 0.1M
2022-10-10 37.45 37.45 34.30 35.05 0.2M
2022-10-07 37.70 37.80 36.60 37.00 0.0M
2022-10-06 35.00 39.10 34.65 37.70 0.3M
2022-10-04 34.75 35.00 34.45 34.90 0.0M
2022-10-03 34.75 35.00 34.20 34.30 0.0M
2022-09-30 34.25 35.00 34.00 34.40 0.0M
2022-09-29 35.35 35.35 33.80 34.25 0.0M
2022-09-28 34.50 35.30 34.40 34.65 0.0M
2022-09-27 33.80 35.40 33.30 35.00 0.0M
2022-09-26 34.00 34.50 33.20 33.80 0.1M
2022-09-23 36.15 36.40 34.50 34.70 0.1M
2022-09-22 36.40 36.50 35.80 36.25 0.0M
2022-09-21 36.25 36.65 36.00 36.10 0.0M
2022-09-20 36.95 37.25 36.15 36.25 0.1M
2022-09-19 36.60 37.50 36.10 36.50 0.1M
2022-09-16 37.30 37.55 36.25 36.55 0.1M
2022-09-15 37.35 38.70 37.20 37.30 0.1M
2022-09-14 36.70 37.75 36.70 37.35 0.1M
2022-09-13 37.50 38.05 36.70 37.40 0.1M
2022-09-12 37.65 37.95 37.10 37.45 0.0M
2022-09-09 37.95 38.55 36.80 37.15 0.1M
2022-09-08 38.45 38.80 37.75 37.95 0.1M
2022-09-07 37.80 38.00 37.50 37.95 0.0M
2022-09-06 38.55 38.55 37.20 37.40 0.1M
2022-09-05 38.80 38.80 37.85 38.00 0.1M
2022-09-02 38.40 38.80 38.00 38.25 0.0M
2022-09-01 39.35 39.65 37.10 37.80 0.2M
2022-08-30 39.35 39.35 38.70 38.90 0.0M
2022-08-29 38.90 40.30 37.85 38.30 0.2M
2022-08-26 39.90 41.10 39.55 40.00 0.1M
2022-08-25 40.10 40.50 39.55 39.70 0.1M
2022-08-24 38.65 40.45 38.25 39.65 0.2M
2022-08-23 38.95 39.60 38.40 38.65 0.0M
2022-08-22 36.85 40.00 36.20 38.90 0.2M
2022-08-19 36.95 37.35 36.40 36.65 0.1M
2022-08-18 37.45 37.75 36.70 36.85 0.1M
2022-08-17 36.95 37.90 36.85 37.15 0.0M
2022-08-16 38.65 39.00 36.05 36.50 0.2M
2022-08-12 38.60 39.20 37.75 38.10 0.0M
2022-08-11 39.80 39.85 38.30 38.60 0.1M
2022-08-10 38.50 41.50 37.00 39.35 0.3M
2022-08-08 39.80 39.80 38.70 39.25 0.0M
2022-08-05 38.25 39.65 38.25 38.70 0.0M
2022-08-04 38.80 40.05 38.60 39.10 0.1M
2022-08-03 39.80 40.10 38.80 39.00 0.0M
2022-08-02 39.65 40.45 38.80 39.80 0.1M
2022-08-01 37.75 40.60 37.75 39.00 0.2M
2022-07-29 37.20 37.95 36.85 37.50 0.0M
2022-07-28 37.45 37.90 36.45 36.65 0.1M
2022-07-27 38.40 39.00 37.05 37.30 0.1M
2022-07-26 38.75 38.75 37.50 37.70 0.0M
2022-07-25 38.65 38.90 38.00 38.25 0.0M
2022-07-22 39.40 39.40 37.70 38.15 0.1M
2022-07-21 38.60 39.20 38.35 38.90 0.0M
2022-07-20 39.55 39.70 36.80 38.10 0.1M
2022-07-19 38.50 40.15 38.50 39.05 0.0M
2022-07-18 38.40 40.10 38.15 39.20 0.0M
2022-07-15 39.25 39.35 38.05 38.40 0.0M
2022-07-14 39.05 39.80 38.95 39.30 0.0M
2022-07-13 40.15 41.70 38.35 38.55 0.1M
2022-07-12 40.40 40.40 39.40 39.60 0.0M
2022-07-11 40.25 40.40 39.60 39.90 0.0M
2022-07-08 40.15 41.30 39.55 39.75 0.0M
2022-07-07 40.10 40.50 39.55 39.80 0.0M
2022-07-06 40.90 40.90 39.60 39.85 0.0M
2022-07-05 40.85 41.20 40.25 40.55 0.0M
2022-07-04 41.45 41.75 40.25 40.70 0.1M
2022-07-01 40.00 40.55 39.20 39.90 0.0M
2022-06-30 40.55 41.65 39.40 39.80 0.0M
2022-06-29 40.90 42.60 39.30 40.90 0.1M
2022-06-28 38.00 42.30 37.45 40.45 0.1M
2022-06-27 37.45 39.00 37.45 37.70 0.0M
2022-06-24 37.45 38.25 36.65 37.15 0.0M
2022-06-23 36.00 37.45 36.00 37.20 0.0M
2022-06-22 35.80 35.95 34.80 35.60 0.0M
2022-06-21 34.30 36.00 34.00 34.65 0.0M
2022-06-20 36.70 36.70 34.15 34.35 0.0M
2022-06-17 37.95 37.95 36.20 36.60 0.0M
2022-06-16 40.60 41.30 36.35 36.90 0.1M
2022-06-15 41.35 41.35 39.20 39.60 0.0M
2022-06-14 41.20 42.40 40.35 40.80 0.0M
2022-06-13 42.00 42.90 38.70 40.20 0.1M
2022-06-10 42.80 43.00 42.20 42.55 0.0M
2022-06-09 43.20 43.20 42.30 42.75 0.0M
2022-06-08 43.35 43.35 42.55 42.80 0.0M
2022-06-07 42.60 43.15 42.50 42.85 0.0M
2022-06-06 43.20 43.30 42.30 42.95 0.0M
2022-06-03 43.55 43.90 43.00 43.15 0.0M
2022-06-02 43.30 43.50 42.50 43.10 0.0M
2022-06-01 42.70 44.00 42.60 43.10 0.0M
2022-05-31 43.40 43.50 42.55 42.65 0.0M
2022-05-30 42.70 44.35 42.70 43.10 0.0M
2022-05-27 43.25 43.75 42.45 43.00 0.0M
2022-05-26 42.35 44.95 41.40 42.75 0.0M
2022-05-25 44.20 44.90 41.40 41.75 0.0M
2022-05-24 44.65 44.90 43.45 43.60 0.0M
2022-05-23 46.50 46.70 44.35 44.70 0.0M
2022-05-20 46.15 46.40 45.00 45.40 0.0M
2022-05-19 44.60 46.05 44.45 45.50 0.0M
2022-05-18 46.00 47.40 45.90 46.60 0.0M
2022-05-17 46.55 46.55 45.00 45.85 0.0M
2022-05-16 44.50 46.45 43.60 45.90 0.0M
2022-05-13 45.35 46.00 43.00 43.75 0.1M
2022-05-12 47.70 47.70 44.05 44.70 0.0M
2022-05-11 45.00 50.70 44.15 46.95 0.1M
2022-05-10 46.85 47.65 43.95 45.25 0.0M
2022-05-09 48.45 49.40 46.50 47.10 0.1M
2022-05-06 48.05 48.80 47.60 48.50 0.1M
2022-05-05 48.10 49.60 48.10 49.05 0.1M
2022-05-04 49.90 49.90 47.55 48.20 0.1M
2022-05-02 49.80 50.85 48.25 49.00 0.1M
2022-04-29 50.45 51.40 49.70 49.85 0.1M
2022-04-28 50.05 51.55 50.00 50.00 0.1M
2022-04-27 50.10 51.95 49.10 49.90 0.1M
2022-04-26 50.50 52.20 50.50 51.20 0.1M
2022-04-25 50.65 51.90 49.40 51.05 0.1M
2022-04-22 50.65 52.40 50.40 50.55 0.1M
2022-04-21 50.55 52.30 50.55 51.90 0.1M
2022-04-20 51.65 52.10 50.00 50.55 0.1M
2022-04-19 54.40 54.45 50.05 50.85 0.2M
2022-04-18 49.40 54.45 48.25 52.40 0.7M
2022-04-13 48.45 51.00 48.20 49.75 0.2M
2022-04-12 50.50 50.50 47.20 48.25 0.2M
2022-04-11 50.25 51.25 49.90 50.25 0.1M
2022-04-08 51.65 52.40 49.60 50.25 0.1M
2022-04-07 53.70 53.70 50.70 51.10 0.2M
2022-04-06 48.10 54.00 48.10 53.25 0.6M
2022-04-05 49.00 51.60 48.05 48.50 0.2M
2022-04-04 48.70 49.95 47.55 48.95 0.3M
2022-04-01 43.75 50.85 42.75 48.25 0.8M
2022-03-31 43.00 44.70 42.50 42.75 0.1M
2022-03-30 43.50 44.90 42.50 43.05 0.1M
2022-03-29 43.05 44.95 42.05 42.45 0.2M
2022-03-28 45.00 45.00 42.30 42.60 0.1M
2022-03-25 43.80 46.00 43.50 44.15 0.1M
2022-03-24 45.70 45.70 43.05 43.70 0.1M
2022-03-23 46.80 46.80 45.05 45.05 0.0M
2022-03-22 46.40 47.00 45.35 45.70 0.1M
2022-03-21 45.70 47.45 45.70 46.10 0.1M
2022-03-17 47.50 47.75 45.10 45.70 0.1M
2022-03-16 45.70 47.55 44.95 46.55 0.3M
2022-03-15 45.00 47.75 44.10 44.45 0.2M
2022-03-14 47.95 48.00 44.10 45.15 0.2M
2022-03-11 42.80 46.80 41.75 45.65 0.3M
2022-03-10 41.55 43.45 40.95 42.05 0.0M
2022-03-09 39.90 41.40 39.90 40.95 0.1M
2022-03-08 38.90 40.65 38.65 39.30 0.0M
2022-03-07 39.00 39.45 37.95 38.15 0.0M
2022-03-04 39.20 40.40 39.00 39.40 0.0M
2022-03-03 41.40 41.40 39.75 40.15 0.0M
2022-03-02 39.10 40.60 39.10 40.00 0.0M
2022-02-28 39.90 40.30 38.65 40.05 0.0M
2022-02-25 39.50 40.70 38.95 39.45 0.1M
2022-02-24 38.50 40.60 36.70 37.40 0.1M
2022-02-23 42.70 42.75 40.35 40.65 0.0M
2022-02-22 41.80 41.80 38.95 40.80 0.1M
2022-02-21 44.05 44.80 42.05 42.20 0.1M
2022-02-18 44.50 45.55 43.65 44.05 0.0M
2022-02-17 46.90 47.35 45.10 45.40 0.0M
2022-02-16 46.75 47.80 45.45 45.80 0.0M
2022-02-15 44.60 46.80 44.25 45.70 0.0M
2022-02-14 46.00 46.90 45.05 45.40 0.0M
2022-02-11 48.85 49.00 46.65 47.00 0.0M
2022-02-10 48.30 49.30 48.00 48.50 0.0M
2022-02-09 49.80 49.80 48.35 48.55 0.0M
2022-02-08 48.80 50.00 47.80 48.00 0.0M
2022-02-07 49.90 51.70 48.80 49.15 0.1M
2022-02-04 50.00 50.00 48.70 49.25 0.0M
2022-02-03 50.40 50.40 49.00 49.50 0.0M
2022-02-02 49.00 51.00 48.40 49.75 0.1M
2022-02-01 48.00 48.50 46.85 48.10 0.0M
2022-01-31 48.75 48.75 46.65 47.35 0.0M
2022-01-28 47.90 48.45 47.00 47.25 0.0M
2022-01-27 46.00 47.95 46.00 46.75 0.0M
2022-01-25 47.50 47.75 46.25 47.20 0.0M
2022-01-24 49.90 50.40 46.10 47.45 0.1M
2022-01-21 50.60 50.60 49.00 49.55 0.0M
2022-01-20 50.80 50.90 49.65 49.95 0.0M
2022-01-19 49.35 51.45 49.35 50.00 0.1M
2022-01-18 50.50 51.85 49.90 50.20 0.1M
2022-01-17 50.90 51.70 50.60 50.80 0.1M
2022-01-14 50.05 51.00 49.50 50.55 0.0M
2022-01-13 50.90 51.70 49.40 50.05 0.1M
2022-01-12 50.90 51.70 50.15 50.30 0.0M
2022-01-11 51.85 51.85 50.35 50.90 0.1M
2022-01-10 52.40 52.90 50.80 51.90 0.1M
2022-01-07 49.75 52.90 49.65 51.05 0.2M
2022-01-06 50.35 50.55 49.60 50.15 0.0M
2022-01-05 50.20 51.85 49.10 50.25 0.2M
2022-01-04 49.80 50.00 48.60 49.35 0.1M
2022-01-03 49.15 50.25 49.15 49.80 0.0M