Automotive Stampings and Assemblies Ltd (ASAS)

ASAS
🏛️ インド →
600.75
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 370.45 372.75 355.50 366.55 0.0M
2022-12-29 373.10 373.10 363.00 365.00 0.0M
2022-12-28 376.00 376.00 365.85 367.60 0.0M
2022-12-27 384.95 398.40 370.80 375.70 0.1M
2022-12-26 326.40 385.00 326.40 372.05 0.1M
2022-12-23 350.95 350.95 325.00 326.40 0.0M
2022-12-22 373.00 373.00 350.00 351.45 0.0M
2022-12-21 383.00 384.90 367.05 370.50 0.0M
2022-12-20 384.00 384.00 379.00 380.45 0.0M
2022-12-19 386.90 386.90 376.25 378.50 0.0M
2022-12-16 389.80 395.00 346.25 381.70 0.0M
2022-12-15 388.50 389.45 381.60 383.15 0.0M
2022-12-14 396.10 396.10 385.00 385.95 0.0M
2022-12-13 387.00 392.80 381.80 385.70 0.0M
2022-12-12 393.25 393.25 385.00 386.80 0.0M
2022-12-09 395.00 396.00 386.00 387.45 0.0M
2022-12-08 398.20 398.20 391.00 392.70 0.0M
2022-12-07 399.80 399.80 395.00 395.40 0.0M
2022-12-06 398.90 400.00 396.00 397.80 0.0M
2022-12-05 407.00 407.00 392.45 394.95 0.0M
2022-12-02 398.80 411.95 394.05 399.50 0.0M
2022-12-01 395.90 399.35 391.25 395.25 0.0M
2022-11-30 392.95 395.40 389.45 391.00 0.0M
2022-11-29 391.50 395.45 386.50 387.90 0.0M
2022-11-28 392.70 396.10 385.55 391.50 0.0M
2022-11-25 391.00 391.50 381.30 386.10 0.0M
2022-11-24 394.85 394.85 385.25 387.40 0.0M
2022-11-23 389.95 409.75 380.20 391.15 0.0M
2022-11-22 396.00 396.00 386.00 388.50 0.0M
2022-11-21 403.80 403.80 386.75 391.70 0.0M
2022-11-18 403.70 403.70 395.00 398.80 0.0M
2022-11-17 406.00 406.00 396.00 397.50 0.0M
2022-11-16 400.00 407.90 395.25 397.85 0.0M
2022-11-15 409.90 409.90 395.15 399.55 0.0M
2022-11-14 416.05 434.00 400.00 402.95 0.0M
2022-11-11 404.90 404.90 392.10 395.60 0.0M
2022-11-10 403.00 403.00 392.00 396.10 0.0M
2022-11-09 402.50 406.95 395.05 396.35 0.0M
2022-11-07 413.00 413.00 400.00 401.35 0.0M
2022-11-04 405.70 409.30 402.00 403.50 0.0M
2022-11-03 435.00 435.00 395.75 400.05 0.1M
2022-11-02 413.95 437.95 413.95 428.05 0.1M
2022-11-01 374.45 442.80 374.45 408.35 0.3M
2022-10-31 373.95 378.00 370.00 371.15 0.0M
2022-10-28 377.00 378.95 364.80 369.30 0.0M
2022-10-27 384.45 385.40 371.30 373.25 0.0M
2022-10-25 386.90 387.40 375.80 380.55 0.0M
2022-10-24 393.00 394.00 377.05 382.70 0.0M
2022-10-21 389.05 395.95 378.00 379.20 0.0M
2022-10-20 398.90 399.40 385.25 387.20 0.0M
2022-10-19 391.00 407.95 389.75 395.40 0.0M
2022-10-18 398.00 398.45 389.95 391.60 0.0M
2022-10-17 397.95 401.95 392.00 392.85 0.0M
2022-10-14 408.00 411.50 395.10 397.00 0.0M
2022-10-13 408.00 408.00 397.50 400.25 0.0M
2022-10-12 401.05 405.95 395.50 401.20 0.0M
2022-10-11 408.00 413.95 400.00 400.35 0.0M
2022-10-10 405.00 411.85 403.00 406.10 0.0M
2022-10-07 412.00 412.00 404.00 408.85 0.0M
2022-10-06 413.00 413.00 404.10 408.55 0.0M
2022-10-04 409.00 409.00 402.10 405.30 0.0M
2022-10-03 415.00 415.00 401.00 401.75 0.0M
2022-09-30 409.90 409.90 401.70 406.00 0.0M
2022-09-29 411.50 415.00 402.00 403.60 0.0M
2022-09-28 400.20 425.95 396.75 403.80 0.1M
2022-09-27 418.90 424.00 397.05 400.20 0.0M
2022-09-26 445.00 445.00 402.00 410.00 0.0M
2022-09-23 440.35 440.35 426.30 429.35 0.0M
2022-09-22 440.00 445.50 433.75 440.35 0.0M
2022-09-21 454.30 454.35 437.95 441.00 0.0M
2022-09-20 447.00 462.15 442.00 447.45 0.0M
2022-09-19 442.70 481.55 433.00 445.35 0.0M
2022-09-16 455.30 463.00 433.05 442.65 0.0M
2022-09-15 458.80 466.90 454.00 455.30 0.0M
2022-09-14 454.95 464.95 448.85 458.80 0.0M
2022-09-13 471.00 471.00 455.50 457.75 0.0M
2022-09-12 469.60 485.00 458.00 461.25 0.1M
2022-09-09 481.00 482.00 457.10 460.35 0.0M
2022-09-08 483.00 483.00 466.95 469.30 0.0M
2022-09-07 485.00 485.00 464.00 469.55 0.1M
2022-09-06 482.65 499.90 456.05 479.45 0.2M
2022-09-05 512.80 515.80 468.65 471.45 0.3M
2022-09-02 426.00 503.00 420.05 500.40 0.8M
2022-09-01 430.05 430.05 417.35 419.20 0.0M
2022-08-30 421.00 428.00 416.00 422.10 0.0M
2022-08-29 419.00 419.00 396.60 410.75 0.0M
2022-08-26 425.00 432.00 419.00 421.40 0.0M
2022-08-25 433.75 435.00 420.00 422.80 0.0M
2022-08-24 448.00 455.00 416.00 425.00 0.1M
2022-08-23 400.00 444.00 395.00 435.80 0.2M
2022-08-22 407.50 407.50 391.00 394.70 0.0M
2022-08-19 413.00 417.40 404.85 407.80 0.0M
2022-08-18 410.55 419.85 410.55 411.80 0.0M
2022-08-17 420.00 422.25 414.00 417.05 0.0M
2022-08-16 415.00 422.60 413.00 414.45 0.0M
2022-08-12 410.15 427.00 410.15 413.15 0.0M
2022-08-11 419.55 422.00 410.00 414.85 0.0M
2022-08-10 433.00 433.00 415.00 419.55 0.0M
2022-08-08 420.00 429.70 407.00 426.35 0.0M
2022-08-05 431.00 445.05 408.20 414.40 0.1M
2022-08-04 447.00 452.95 422.55 423.65 0.1M
2022-08-03 463.10 466.70 444.75 444.75 0.1M
2022-08-02 499.80 499.80 465.00 468.15 0.1M
2022-08-01 461.90 476.00 455.25 476.00 0.0M
2022-07-29 459.00 464.85 448.00 453.35 0.0M
2022-07-28 461.60 468.00 438.00 442.75 0.0M
2022-07-27 466.00 472.60 456.50 460.10 0.0M
2022-07-26 480.00 487.00 465.70 473.45 0.0M
2022-07-25 486.60 486.60 470.55 473.20 0.0M
2022-07-22 488.80 495.00 480.10 486.60 0.0M
2022-07-21 498.80 511.50 483.10 486.95 0.0M
2022-07-20 526.85 537.00 495.90 501.30 0.1M
2022-07-19 508.00 519.10 496.10 519.10 0.1M
2022-07-18 479.95 494.40 475.05 494.40 0.0M
2022-07-15 453.00 475.00 453.00 470.90 0.0M
2022-07-14 470.20 487.00 455.10 463.90 0.0M
2022-07-13 499.90 503.70 470.10 474.25 0.0M
2022-07-12 496.05 510.25 490.00 492.00 0.0M
2022-07-11 496.80 517.90 485.10 502.85 0.1M
2022-07-08 515.65 530.00 495.00 499.40 0.1M
2022-07-07 531.40 545.00 509.80 515.45 0.1M
2022-07-06 502.00 538.45 487.25 531.15 0.2M
2022-07-05 534.80 534.80 499.00 512.85 0.1M
2022-07-04 493.90 509.35 485.30 509.35 0.1M
2022-07-01 469.00 485.10 444.00 485.10 0.1M
2022-06-30 462.00 462.00 451.15 462.00 0.1M
2022-06-29 426.80 440.00 415.05 440.00 0.0M
2022-06-28 447.05 447.05 406.65 419.05 0.1M
2022-06-27 425.80 425.80 425.80 425.80 0.0M
2022-06-24 405.55 405.55 405.55 405.55 0.0M
2022-06-23 379.50 386.25 375.30 386.25 0.0M
2022-06-22 359.90 367.90 335.10 367.90 0.0M
2022-06-21 355.00 374.95 350.40 350.40 0.0M
2022-06-20 388.20 397.00 368.80 368.80 0.0M
2022-06-17 404.90 404.90 381.50 388.20 0.0M
2022-06-16 420.00 429.90 396.50 401.10 0.0M
2022-06-15 415.00 424.90 410.10 416.85 0.0M
2022-06-14 423.00 434.00 405.50 413.95 0.0M
2022-06-13 440.00 440.00 425.60 426.80 0.0M
2022-06-10 433.00 451.15 419.00 447.95 0.0M
2022-06-09 419.00 433.05 402.00 429.70 0.0M
2022-06-08 407.10 420.90 405.00 412.45 0.0M
2022-06-07 431.30 445.00 414.10 421.85 0.0M
2022-06-06 459.00 459.10 430.00 432.85 0.0M
2022-06-03 434.60 450.75 434.60 450.75 0.0M
2022-06-02 419.90 433.95 411.05 429.30 0.0M
2022-06-01 429.35 429.35 407.90 418.10 0.0M
2022-05-31 430.00 434.00 415.00 429.35 0.0M
2022-05-30 450.00 450.00 428.00 434.15 0.0M
2022-05-27 440.00 448.35 427.00 433.40 0.0M
2022-05-26 429.60 437.00 406.75 427.00 0.0M
2022-05-25 422.05 454.00 422.05 428.15 0.0M
2022-05-24 469.90 469.90 441.00 443.95 0.0M
2022-05-23 494.00 494.00 450.15 459.40 0.0M
2022-05-20 458.65 486.00 458.65 473.80 0.0M
2022-05-19 470.95 470.95 447.45 463.25 0.0M
2022-05-18 470.95 470.95 470.95 470.95 0.0M
2022-05-17 445.40 448.55 435.75 448.55 0.0M
2022-05-16 414.00 427.65 408.50 427.20 0.0M
2022-05-13 406.00 438.00 397.80 407.30 0.0M
2022-05-12 434.70 434.70 418.70 418.70 0.0M
2022-05-11 454.95 476.00 433.60 440.70 0.0M
2022-05-10 466.00 489.00 455.60 456.40 0.0M
2022-05-09 493.65 500.40 477.35 479.55 0.0M
2022-05-06 501.15 515.00 495.95 502.45 0.0M
2022-05-05 480.00 522.05 472.35 522.05 0.0M
2022-05-04 523.35 539.00 497.20 497.20 0.0M
2022-05-02 523.10 538.95 518.65 523.35 0.0M
2022-04-29 579.80 579.80 541.25 545.90 0.1M
2022-04-28 619.10 619.10 569.70 569.70 0.1M
2022-04-27 599.65 599.65 599.65 599.65 0.0M
2022-04-26 571.10 571.10 571.10 571.10 0.0M
2022-04-25 571.20 579.90 543.95 543.95 0.0M
2022-04-22 575.00 587.85 545.00 572.55 0.1M
2022-04-21 560.00 569.65 555.00 569.65 0.0M
2022-04-20 528.60 574.70 528.55 542.55 0.1M
2022-04-19 594.00 605.00 556.35 556.35 0.1M
2022-04-18 628.00 628.00 575.05 585.60 0.1M
2022-04-13 547.70 605.30 547.70 605.30 0.1M
2022-04-12 576.50 576.50 576.50 576.50 0.0M
2022-04-11 606.80 626.00 606.80 606.80 0.1M
2022-04-08 638.70 672.00 638.70 638.70 0.1M
2022-04-07 734.00 734.00 672.30 672.30 0.2M
2022-04-06 710.15 710.15 650.00 707.65 0.2M
2022-04-05 676.35 676.35 676.35 676.35 0.0M
2022-04-04 638.80 644.15 625.80 644.15 0.0M
2022-04-01 595.00 613.50 555.10 613.50 0.1M
2022-03-31 584.30 584.30 584.30 584.30 0.0M
2022-03-30 556.50 556.50 556.50 556.50 0.0M
2022-03-29 530.00 530.00 514.90 530.00 0.0M
2022-03-28 490.45 504.80 456.80 504.80 0.1M
2022-03-25 480.80 480.80 480.80 480.80 0.0M
2022-03-24 457.95 457.95 440.00 457.95 0.0M
2022-03-23 415.45 436.15 394.65 436.15 0.2M
2022-03-22 375.95 415.45 375.95 415.40 0.1M
2022-03-21 395.70 395.70 395.70 395.70 0.0M
2022-03-17 460.30 460.30 416.50 416.50 0.1M
2022-03-16 438.40 438.40 438.40 438.40 0.0M
2022-03-15 417.55 417.55 417.55 417.55 0.0M
2022-03-14 393.00 397.70 386.40 397.70 0.0M
2022-03-11 378.80 378.80 378.80 378.80 0.0M
2022-03-10 360.80 360.80 360.80 360.80 0.0M
2022-03-09 343.65 343.65 343.65 343.65 0.0M
2022-03-08 327.30 327.30 327.30 327.30 0.0M
2022-03-07 300.00 311.75 282.15 311.75 0.1M
2022-03-04 296.95 296.95 296.95 296.95 0.0M
2022-03-03 282.85 282.85 282.85 282.85 0.0M
2022-03-02 269.40 269.40 269.40 269.40 0.0M
2022-02-28 232.20 256.60 232.20 256.60 0.0M
2022-02-25 244.40 268.90 244.40 244.40 0.1M
2022-02-24 257.25 257.25 257.25 257.25 0.0M
2022-02-23 270.75 270.75 270.75 270.75 0.0M
2022-02-22 285.00 285.00 285.00 285.00 0.0M
2022-02-21 300.00 307.00 300.00 300.00 0.0M
2022-02-18 325.00 332.00 315.75 315.75 0.0M
2022-02-17 331.40 352.00 331.40 332.35 0.1M
2022-02-16 352.15 383.35 346.85 348.80 0.3M
2022-02-15 365.10 365.10 365.10 365.10 0.0M
2022-02-14 384.30 384.30 384.30 384.30 0.0M
2022-02-11 404.50 404.50 404.50 404.50 0.0M
2022-02-10 425.75 425.75 425.75 425.75 0.0M
2022-02-09 448.15 448.15 448.15 448.15 0.0M
2022-02-08 471.70 471.70 471.70 471.70 0.0M
2022-02-07 548.70 548.70 496.50 496.50 0.1M
2022-02-04 522.60 522.60 522.60 522.60 0.0M
2022-02-03 497.75 497.75 496.00 497.75 0.1M
2022-02-02 451.00 474.05 446.00 474.05 0.2M
2022-02-01 451.50 451.50 451.50 451.50 0.0M
2022-01-31 475.25 475.25 475.25 475.25 0.0M
2022-01-28 500.25 500.25 500.25 500.25 0.0M
2022-01-27 526.55 526.55 526.55 526.55 0.0M
2022-01-25 554.25 554.25 554.25 554.25 0.0M
2022-01-24 583.40 583.40 583.40 583.40 0.0M
2022-01-21 614.10 614.10 614.10 614.10 0.0M
2022-01-20 646.40 646.40 646.40 646.40 0.0M
2022-01-19 680.40 680.40 680.40 680.40 0.0M
2022-01-18 716.20 716.20 716.20 716.20 0.0M
2022-01-17 753.85 753.85 753.85 753.85 0.0M
2022-01-14 793.50 793.50 793.50 793.50 0.0M
2022-01-13 835.25 835.25 835.25 835.25 0.0M
2022-01-12 879.20 879.20 879.20 879.20 0.0M
2022-01-11 925.45 925.45 882.00 925.45 0.2M
2022-01-10 881.40 881.40 881.40 881.40 0.0M
2022-01-07 839.45 839.45 839.45 839.45 0.0M
2022-01-06 799.50 799.50 799.50 799.50 0.0M
2022-01-05 761.00 761.45 741.55 761.45 0.1M
2022-01-04 725.20 725.20 660.10 725.20 0.2M
2022-01-03 690.70 690.70 690.60 690.70 0.0M