Aastamangalam Finance Ltd (AASA)

AASA
🏛️ Inde →
41.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 40.00 42.10 39.15 41.90 0.0M
2025-09-25 42.90 42.90 40.15 40.19 0.0M
2025-09-24 41.21 42.84 40.61 41.03 0.0M
2025-09-23 44.25 44.25 41.21 41.21 0.0M
2025-09-22 43.89 44.00 40.55 42.24 0.0M
2025-09-19 41.31 42.88 41.00 42.13 0.0M
2025-09-18 42.50 42.50 40.05 41.60 0.0M
2025-09-17 43.49 43.96 42.00 42.05 0.0M
2025-09-16 43.95 43.99 42.05 43.49 0.0M
2025-09-15 44.24 44.24 42.00 42.30 0.0M
2025-09-12 44.02 44.98 43.00 43.00 0.0M
2025-09-11 46.30 46.50 44.02 44.02 0.0M
2025-09-10 45.50 46.80 44.00 46.30 0.0M
2025-09-09 45.00 46.49 45.00 45.00 0.0M
2025-09-08 46.50 46.50 44.20 45.00 0.0M
2025-09-05 45.10 46.89 45.00 46.27 0.0M
2025-09-04 45.44 45.44 43.55 45.12 0.0M
2025-09-03 44.86 45.94 43.51 45.83 0.0M
2025-09-02 46.04 46.80 44.85 44.86 0.0M
2025-09-01 46.29 46.29 43.01 45.59 0.0M
2025-08-29 47.30 47.30 44.06 44.44 0.0M
2025-08-28 44.90 46.80 44.86 46.37 0.0M
2025-08-26 47.72 47.72 45.85 46.34 0.0M
2025-08-25 44.80 46.50 44.80 45.83 0.0M
2025-08-22 42.60 44.62 42.60 44.62 0.0M
2025-08-21 44.50 44.50 42.50 42.50 0.0M
2025-08-20 44.65 45.35 42.52 44.50 0.0M
2025-08-19 46.99 46.99 44.65 44.65 0.0M
2025-08-18 48.37 48.37 44.80 46.99 0.0M
2025-08-14 45.39 46.99 43.47 46.08 0.0M
2025-08-13 45.82 46.00 43.62 45.38 0.0M
2025-08-12 44.00 45.90 42.54 45.82 0.0M
2025-08-11 43.90 43.90 40.50 43.81 0.0M
2025-08-08 41.00 43.90 41.00 41.99 0.0M
2025-08-07 41.99 41.99 41.00 41.97 0.0M
2025-08-06 39.30 41.15 39.30 40.44 0.0M
2025-08-05 38.05 39.75 36.15 39.21 0.1M
2025-08-04 40.25 40.25 38.05 38.05 0.0M
2025-08-01 43.00 43.00 40.05 40.05 0.0M
2025-07-31 42.00 42.31 42.00 42.15 0.0M
2025-07-30 44.08 44.49 42.31 42.31 0.0M
2025-07-29 45.00 48.69 44.53 44.53 0.0M
2025-07-28 49.00 49.98 46.21 46.87 0.0M
2025-07-25 47.10 51.00 47.10 48.54 0.0M
2025-07-24 49.70 49.70 47.25 49.50 0.0M
2025-07-23 51.76 53.00 48.42 49.43 0.1M
2025-07-22 50.20 55.00 50.20 53.09 0.1M
2025-07-21 49.23 53.99 49.05 50.01 0.1M
2025-07-18 45.84 49.59 44.25 49.23 0.2M
2025-07-17 45.32 46.00 45.00 45.28 0.0M
2025-07-16 44.55 46.70 43.00 45.32 0.1M
2025-07-15 44.99 46.40 43.50 46.03 0.1M
2025-07-14 40.35 43.89 38.50 43.40 0.0M
2025-07-11 39.30 40.90 39.01 40.35 0.1M
2025-07-10 42.00 42.00 39.00 39.11 0.0M
2025-07-09 39.30 39.45 38.00 38.62 0.0M
2025-07-08 38.95 39.90 38.08 39.05 0.0M
2025-07-07 37.10 38.42 37.00 37.97 0.0M
2025-07-04 38.10 39.96 37.31 38.01 0.0M
2025-07-03 37.00 39.89 36.00 37.98 0.0M
2025-07-02 34.00 38.00 34.00 35.63 0.0M
2025-07-01 34.17 34.35 32.55 33.81 0.0M
2025-06-30 33.30 34.40 32.28 33.33 0.0M
2025-06-27 31.92 34.00 31.32 33.37 0.1M
2025-06-26 30.50 32.99 30.50 31.92 0.0M
2025-06-25 31.95 31.95 30.16 30.89 0.0M
2025-06-24 31.00 31.58 29.30 29.91 0.0M
2025-06-23 31.01 32.49 29.35 30.55 0.0M
2025-06-20 32.34 32.48 31.00 31.99 0.0M
2025-06-19 32.20 33.46 29.53 30.48 0.0M
2025-06-18 32.89 33.95 32.07 33.58 0.0M
2025-06-17 33.41 33.41 31.80 32.89 0.0M
2025-06-16 33.80 33.80 32.07 32.75 0.0M
2025-06-13 32.99 34.20 31.50 32.90 0.0M
2025-06-12 31.66 32.99 31.66 32.99 0.0M
2025-06-11 34.45 34.45 31.50 32.75 0.0M
2025-06-10 32.90 32.90 31.29 31.73 0.0M
2025-06-09 32.71 33.40 32.00 32.58 0.0M
2025-06-06 32.32 32.95 31.70 32.55 0.0M
2025-06-05 34.00 34.00 31.00 32.32 0.0M
2025-06-04 33.11 33.11 31.50 32.49 0.0M
2025-06-03 32.10 34.00 32.10 32.95 0.0M
2025-06-02 31.98 32.20 31.06 31.92 0.0M
2025-05-30 31.16 32.95 31.00 31.64 0.0M
2025-05-29 32.05 33.00 31.03 32.05 0.0M
2025-05-28 31.35 32.94 31.35 32.80 0.0M
2025-05-27 31.80 32.50 31.00 32.49 0.0M
2025-05-26 30.84 31.89 30.84 31.74 0.0M
2025-05-23 30.16 31.89 30.10 30.84 0.0M
2025-05-22 30.55 31.00 29.62 30.64 0.1M
2025-05-21 30.11 31.90 30.11 30.69 0.0M
2025-05-20 30.50 31.40 30.40 31.07 0.1M
2025-05-19 32.99 32.99 30.08 31.39 0.0M
2025-05-16 30.93 31.99 30.93 31.48 0.0M
2025-05-15 34.00 34.00 29.56 30.94 0.0M
2025-05-14 29.06 30.60 27.99 30.40 0.0M
2025-05-13 29.66 30.49 28.80 29.11 0.0M
2025-05-12 30.10 30.10 29.16 29.85 0.0M
2025-05-09 30.89 30.89 28.30 30.03 0.0M
2025-05-08 30.88 30.88 29.00 29.89 0.0M
2025-05-07 34.00 34.00 29.02 29.99 0.0M
2025-05-06 29.70 31.64 29.21 30.61 0.0M
2025-05-05 34.89 34.89 30.00 30.78 0.0M
2025-05-02 31.49 31.49 29.21 30.97 0.0M
2025-04-30 29.80 30.90 28.50 30.09 0.0M
2025-04-29 30.62 32.75 28.50 29.40 0.0M
2025-04-28 34.90 34.90 30.00 30.62 0.0M
2025-04-25 32.49 32.49 30.50 30.82 0.0M
2025-04-24 33.69 33.69 31.51 31.79 0.1M
2025-04-23 33.89 33.89 31.51 32.24 0.0M
2025-04-22 34.50 34.50 32.25 32.74 0.0M
2025-04-21 32.71 34.92 32.71 34.50 0.0M
2025-04-17 33.98 33.99 33.10 33.76 0.0M
2025-04-16 33.90 34.48 32.50 32.82 0.2M
2025-04-15 35.75 35.75 32.26 33.83 0.0M
2025-04-11 35.75 35.75 32.56 34.32 0.0M
2025-04-09 33.89 33.89 30.35 31.06 0.0M
2025-04-08 34.98 34.98 31.20 32.44 0.0M
2025-04-07 35.00 35.00 31.00 32.20 0.0M
2025-04-04 32.80 38.05 32.49 35.00 0.0M
2025-04-03 31.08 33.29 30.16 32.80 0.0M
2025-04-02 31.38 31.38 30.00 30.93 0.0M
2025-04-01 29.74 30.98 29.00 30.23 0.0M
2025-03-28 31.99 31.99 26.50 27.97 0.2M
2025-03-27 30.82 30.82 27.31 28.37 0.0M
2025-03-26 30.00 30.00 28.31 28.61 0.1M
2025-03-25 31.27 32.80 29.15 29.89 0.1M
2025-03-24 30.46 31.99 28.30 31.27 0.0M
2025-03-21 30.94 30.94 29.95 30.46 0.2M
2025-03-20 33.74 33.74 29.28 29.92 0.0M
2025-03-19 31.65 32.98 31.20 32.46 0.0M
2025-03-18 33.67 33.67 31.45 32.95 0.0M
2025-03-17 34.39 34.39 31.11 33.67 0.0M
2025-03-13 32.49 33.74 30.15 32.66 0.1M
2025-03-12 30.03 32.89 30.01 32.48 0.1M
2025-03-11 30.00 32.00 30.00 30.62 0.1M
2025-03-10 32.60 32.60 29.40 30.35 0.0M
2025-03-07 34.35 34.49 28.75 32.15 0.1M
2025-03-06 32.98 34.39 31.30 32.08 0.0M
2025-03-05 32.49 33.48 32.05 32.99 0.0M
2025-03-04 31.65 31.88 31.00 31.70 0.0M
2025-03-03 29.06 33.65 29.06 31.46 0.0M
2025-02-28 33.93 33.99 30.15 31.70 0.0M
2025-02-27 34.40 34.40 31.02 31.50 0.0M
2025-02-25 35.90 35.90 33.30 34.49 0.0M
2025-02-24 35.73 35.74 34.75 35.53 0.0M
2025-02-21 35.99 35.99 34.90 35.93 0.0M
2025-02-20 35.90 36.49 35.15 35.77 0.0M
2025-02-19 35.00 36.00 35.00 35.90 0.0M
2025-02-18 36.49 36.49 33.90 35.00 0.0M
2025-02-17 37.00 37.00 32.31 35.00 0.0M
2025-02-14 36.15 36.90 34.99 36.05 0.0M
2025-02-13 37.05 37.40 35.65 36.90 0.0M
2025-02-12 36.06 37.49 35.20 36.99 0.0M
2025-02-11 37.89 37.89 36.00 36.50 0.0M
2025-02-10 36.51 39.50 36.51 36.53 0.0M
2025-02-07 34.55 38.99 34.55 37.00 0.0M
2025-02-06 38.99 39.95 37.10 38.30 0.0M
2025-02-05 39.99 39.99 38.00 38.31 0.0M
2025-02-04 39.89 39.99 38.00 38.59 0.0M
2025-02-03 39.08 39.95 38.21 39.48 0.0M
2025-02-01 40.94 41.00 39.06 39.50 0.0M
2025-01-31 39.90 40.94 39.12 40.21 0.0M
2025-01-30 38.10 39.94 38.10 39.10 0.0M
2025-01-29 38.97 39.40 37.60 39.20 0.0M
2025-01-28 40.39 40.39 37.75 38.47 0.0M
2025-01-27 42.51 42.51 39.45 40.39 0.0M
2025-01-24 45.06 45.06 43.56 44.01 0.0M
2025-01-23 46.90 46.90 44.56 45.74 0.0M
2025-01-22 46.06 46.99 43.30 44.98 0.0M
2025-01-21 50.99 50.99 45.12 46.29 0.0M
2025-01-20 46.98 46.98 45.27 46.59 0.0M
2025-01-17 47.70 47.94 44.72 46.48 0.0M
2025-01-16 46.60 46.60 43.10 43.11 0.0M
2025-01-15 44.35 48.70 44.02 46.14 0.0M
2025-01-14 45.00 45.00 44.00 44.35 0.0M
2025-01-13 45.50 49.99 42.10 44.47 0.0M
2025-01-10 46.99 46.99 43.08 44.70 0.0M
2025-01-09 47.85 47.85 46.50 47.10 0.0M
2025-01-08 47.90 48.49 46.70 47.90 0.0M
2025-01-07 48.50 48.50 46.60 47.04 0.0M
2025-01-06 46.80 48.49 46.56 47.44 0.0M
2025-01-03 48.54 48.54 46.75 47.50 0.0M
2025-01-02 47.99 47.99 46.01 47.59 0.0M
2025-01-01 46.99 47.75 45.99 47.55 0.0M