Asit C Mehta Financial Services Ltd (ASIT)

ASIT
🏛️ インド →
141.75
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
2023-12-29 153.05 156.00 150.40 151.80 0.0M
2023-12-28 160.35 161.00 153.00 155.00 0.0M
2023-12-27 159.50 163.00 159.40 160.35 0.0M
2023-12-26 164.95 168.00 155.65 159.55 0.0M
2023-12-22 163.00 166.95 157.80 163.80 0.0M
2023-12-21 155.40 160.90 153.30 159.00 0.0M
2023-12-20 170.00 171.00 161.35 161.35 0.0M
2023-12-19 165.15 175.00 165.10 169.80 0.0M
2023-12-18 179.90 179.90 170.25 172.30 0.0M
2023-12-15 188.00 188.90 173.20 179.20 0.0M
2023-12-14 182.53 190.61 177.93 182.23 0.1M
2023-12-13 181.41 186.52 173.63 182.53 0.0M
2023-12-12 190.95 193.40 181.41 181.41 0.0M
2023-12-11 202.68 202.68 186.69 190.95 0.0M
2023-12-08 192.54 195.08 180.51 193.66 0.0M
2023-12-07 177.07 187.38 176.25 185.79 0.0M
2023-12-06 185.53 185.53 169.33 185.49 0.1M
2023-12-05 176.12 176.72 176.12 176.72 0.0M
2023-12-04 168.34 168.34 168.34 168.34 0.0M
2023-12-01 149.56 160.35 149.56 160.35 0.0M
2023-11-30 145.26 149.86 136.76 145.78 0.0M
2023-11-29 138.82 144.79 133.23 136.54 0.0M
2023-11-28 128.07 136.76 127.21 131.73 0.0M
2023-11-24 124.21 128.93 117.89 124.33 0.0M
2023-11-23 118.23 125.45 118.23 121.20 0.0M
2023-11-22 118.62 127.21 113.59 123.35 0.0M
2023-11-21 122.06 124.64 118.62 124.64 0.0M
2023-11-20 122.06 122.06 122.06 122.06 0.0M
2023-11-17 122.92 124.59 122.79 123.78 0.0M
2023-11-16 123.78 123.86 116.90 122.92 0.0M
2023-11-15 128.93 128.93 122.92 123.78 0.0M
2023-11-13 116.90 127.21 116.90 122.83 0.0M
2023-11-12 130.00 140.95 130.00 135.00 0.1M
2023-11-10 110.88 110.88 110.88 110.88 0.0M
2023-11-09 115.01 115.01 99.62 110.50 0.0M
2023-11-08 103.36 112.39 103.32 104.91 0.0M
2023-11-07 113.93 113.93 106.71 106.76 0.0M
2023-11-06 104.91 113.89 104.91 108.35 0.0M
2023-11-03 111.53 118.62 106.67 111.74 0.0M
2023-11-02 109.98 109.98 102.54 108.99 0.0M
2023-11-01 111.66 111.66 101.60 105.47 0.0M
2023-10-31 99.92 114.32 99.92 108.17 0.0M
2023-10-30 107.96 109.98 104.01 107.92 0.0M
2023-10-27 107.44 116.00 105.08 112.82 0.0M
2023-10-26 98.98 110.45 98.98 110.15 0.0M
2023-10-25 110.02 110.88 104.95 104.95 0.0M
2023-10-23 104.95 113.38 104.95 106.58 0.0M
2023-10-20 106.58 108.30 106.54 108.30 0.0M
2023-10-19 102.29 110.75 102.29 105.73 0.0M
2023-10-18 107.06 107.06 104.31 105.17 0.0M
2023-10-17 101.90 113.46 101.90 107.32 0.0M
2023-10-16 115.01 115.01 103.32 104.95 0.0M
2023-10-13 105.73 105.90 104.87 105.90 0.0M
2023-10-12 98.85 115.87 98.85 113.46 0.0M
2023-10-11 106.58 111.74 106.20 107.44 0.0M
2023-10-10 110.88 111.74 107.44 108.95 0.0M
2023-10-09 105.77 116.81 105.77 115.91 0.0M
2023-10-06 105.30 114.32 105.30 110.84 0.0M
2023-10-05 101.43 109.16 101.43 109.16 0.0M
2023-10-04 102.29 107.36 101.43 104.87 0.0M
2023-10-03 107.83 115.18 105.64 105.64 0.0M
2023-09-29 107.83 110.88 107.44 110.02 0.0M
2023-09-28 107.49 110.02 106.58 110.02 0.0M
2023-09-27 104.01 110.88 104.01 110.02 0.0M
2023-09-26 112.60 112.60 104.87 105.73 0.0M
2023-09-25 115.18 116.56 106.41 107.57 0.0M
2023-09-22 118.40 118.40 107.49 111.01 0.0M
2023-09-21 116.04 116.04 111.44 112.82 0.0M
2023-09-20 110.50 110.54 110.50 110.54 0.0M
2023-09-18 116.04 116.68 112.17 116.00 0.0M
2023-09-15 116.13 116.13 116.13 116.13 0.0M
2023-09-14 118.62 123.30 114.75 119.26 0.0M
2023-09-13 116.21 122.06 114.49 118.62 0.0M
2023-09-12 117.20 122.06 117.20 119.95 0.0M
2023-09-11 118.10 123.60 117.07 122.74 0.0M
2023-09-08 120.34 125.49 116.08 118.10 0.0M
2023-09-07 112.99 120.68 112.99 119.86 0.0M
2023-09-06 115.27 115.27 115.27 115.27 0.0M
2023-09-05 112.21 116.86 109.16 115.27 0.0M
2023-09-04 111.91 120.17 111.91 114.49 0.0M
2023-09-01 116.04 116.04 116.04 116.04 0.0M
2023-08-31 117.76 117.76 111.74 111.87 0.0M
2023-08-30 120.25 120.25 110.88 114.32 0.0M
2023-08-29 111.91 116.86 111.91 115.18 0.0M
2023-08-28 109.59 116.90 109.16 116.64 0.0M
2023-08-25 108.60 111.57 108.60 111.57 0.0M
2023-08-24 108.30 113.07 108.30 111.74 0.0M
2023-08-23 109.46 113.29 108.30 108.30 0.0M
2023-08-22 107.92 111.57 103.66 109.46 0.0M
2023-08-21 109.94 111.74 104.52 107.92 0.0M
2023-08-18 111.74 111.74 106.63 106.89 0.0M
2023-08-17 116.00 116.00 107.57 109.68 0.0M
2023-08-16 116.73 116.73 111.10 112.26 0.0M
2023-08-14 116.73 116.73 116.73 116.73 0.0M
2023-08-11 113.46 120.21 112.60 119.09 0.0M
2023-08-10 110.88 121.88 110.88 118.36 0.0M
2023-08-09 123.73 123.73 115.95 116.08 0.0M
2023-08-08 122.74 122.74 114.97 122.01 0.0M
2023-08-07 125.97 125.97 117.37 120.34 0.0M
2023-08-04 117.76 123.48 117.76 123.48 0.0M
2023-08-03 118.96 123.78 118.27 123.78 0.0M
2023-08-02 116.04 124.33 116.04 124.33 0.0M
2023-08-01 113.89 118.45 113.55 118.45 0.0M
2023-07-31 118.62 118.62 118.45 118.45 0.0M
2023-07-28 118.27 124.08 112.69 123.78 0.0M
2023-07-27 112.60 118.19 112.60 118.19 0.0M
2023-07-26 110.88 116.51 110.88 116.51 0.0M
2023-07-25 119.44 119.44 109.64 110.97 0.0M
2023-07-24 119.26 119.26 113.46 115.09 0.0M
2023-07-21 117.33 121.20 116.04 116.90 0.0M
2023-07-20 124.59 126.23 119.95 121.67 0.0M
2023-07-19 115.18 126.35 115.18 126.05 0.0M
2023-07-18 113.89 122.06 113.89 120.34 0.0M
2023-07-17 115.22 119.05 115.22 117.33 0.0M
2023-07-14 121.15 121.15 115.22 115.22 0.0M
2023-07-13 120.25 120.98 115.18 120.68 0.0M
2023-07-12 124.64 125.84 114.41 115.22 0.0M
2023-07-11 119.65 128.93 119.65 119.86 0.0M
2023-07-10 115.27 126.78 115.27 125.84 0.0M
2023-07-07 131.51 131.51 120.77 120.77 0.0M
2023-07-06 115.78 127.09 115.78 127.09 0.0M
2023-07-05 121.88 121.88 121.84 121.84 0.0M
2023-07-04 111.83 122.01 111.83 116.68 0.0M
2023-07-03 110.88 116.90 110.88 116.68 0.0M
2023-06-30 117.80 117.80 112.60 112.60 0.0M
2023-06-28 117.76 117.76 117.76 117.76 0.0M
2023-06-27 113.81 122.36 113.81 122.36 0.0M
2023-06-26 112.69 118.19 112.69 118.19 0.0M
2023-06-23 116.47 116.47 116.47 116.47 0.0M
2023-06-22 122.92 127.13 121.88 121.88 0.0M
2023-06-21 118.19 122.01 117.76 121.88 0.0M
2023-06-20 125.62 125.62 122.44 122.44 0.0M
2023-06-19 122.92 128.85 122.53 128.85 0.0M
2023-06-16 124.21 130.39 124.21 128.98 0.0M
2023-06-15 122.53 124.25 120.42 124.21 0.0M
2023-06-14 127.94 127.94 122.92 122.92 0.0M
2023-06-13 122.27 125.49 122.27 122.62 0.0M
2023-06-12 128.68 128.68 128.68 128.68 0.0M
2023-06-09 123.22 127.99 117.76 125.88 0.0M
2023-06-08 120.60 126.05 120.60 123.22 0.0M
2023-06-07 120.38 126.35 120.38 125.97 0.0M
2023-06-06 122.06 124.64 120.34 120.34 0.0M
2023-06-05 116.99 120.34 116.99 120.34 0.0M
2023-06-02 115.18 115.18 111.10 115.18 0.0M
2023-06-01 116.99 117.20 115.18 115.18 0.0M
2023-05-31 116.90 120.38 116.90 120.34 0.0M
2023-05-30 122.23 122.23 120.85 121.24 0.0M
2023-05-29 127.21 127.21 127.21 127.21 0.0M
2023-05-26 132.37 133.23 122.27 122.92 0.0M
2023-05-25 133.23 133.23 127.30 127.82 0.0M
2023-05-24 129.19 135.47 129.19 133.06 0.0M
2023-05-23 129.06 134.09 129.06 134.05 0.0M
2023-05-22 133.23 133.23 129.02 129.02 0.0M
2023-05-19 130.65 135.81 130.65 135.81 0.0M
2023-05-18 133.23 136.50 128.93 135.81 0.0M
2023-05-17 124.64 130.65 124.64 130.65 0.0M
2023-05-16 129.15 130.65 129.15 130.65 0.0M
2023-05-15 128.98 136.58 128.98 129.15 0.0M
2023-05-12 141.40 141.40 128.93 133.40 0.0M
2023-05-11 134.95 139.25 128.20 135.21 0.0M
2023-05-10 143.55 143.55 133.23 134.95 0.0M
2023-05-09 138.82 138.82 132.41 137.36 0.0M
2023-05-08 130.14 132.89 130.14 132.89 0.0M
2023-05-05 125.92 126.61 122.27 126.57 0.0M
2023-05-04 127.00 127.00 112.26 120.60 0.0M
2023-05-03 115.09 115.48 114.32 115.48 0.0M
2023-05-02 99.71 104.99 99.71 104.99 0.0M
2023-04-28 104.01 104.01 95.41 95.45 0.0M
2023-04-27 93.65 104.87 93.65 99.32 0.0M
2023-04-26 95.54 95.54 95.54 95.54 0.0M
2023-04-25 103.06 104.87 103.06 104.87 0.0M
2023-04-24 107.10 107.44 97.43 101.47 0.0M
2023-04-21 103.15 110.02 103.15 104.99 0.0M
2023-04-20 102.16 102.29 102.16 102.29 0.0M
2023-04-19 111.74 111.74 95.84 103.96 0.0M
2023-04-18 100.61 106.54 100.57 104.87 0.0M
2023-04-17 109.59 109.59 91.11 100.61 0.0M
2023-04-13 98.93 107.62 97.99 100.78 0.0M
2023-04-12 97.99 107.87 97.99 107.87 0.0M
2023-04-11 106.80 110.84 100.57 101.69 0.0M
2023-04-10 89.52 102.16 89.52 102.16 0.0M
2023-04-06 91.93 95.75 86.21 92.87 0.0M
2023-04-05 87.80 94.42 85.96 87.07 0.0M
2023-04-03 97.65 97.65 89.39 89.52 0.0M
2023-03-31 97.99 100.44 89.48 90.64 0.0M
2023-03-29 90.68 97.95 85.96 97.82 0.0M
2023-03-28 93.86 94.47 91.59 91.93 0.0M
2023-03-27 95.84 101.47 93.69 93.86 0.0M
2023-03-24 97.09 103.75 94.55 101.47 0.0M
2023-03-23 95.75 108.17 93.22 97.09 0.0M
2023-03-22 90.60 103.58 90.60 101.43 0.0M
2023-03-21 94.55 98.76 89.01 97.39 0.0M
2023-03-20 96.79 104.01 93.86 94.55 0.0M
2023-03-17 98.85 98.85 98.16 98.25 0.0M
2023-03-16 97.99 104.01 97.99 98.59 0.0M
2023-03-15 99.79 106.03 99.79 104.39 0.0M
2023-03-14 108.73 108.73 101.43 101.94 0.0M
2023-03-13 101.43 110.11 99.71 101.56 0.0M
2023-03-10 101.43 110.02 99.75 107.23 0.0M
2023-03-09 103.28 110.80 103.28 105.42 0.0M
2023-03-08 99.71 114.06 99.71 106.46 0.0M
2023-03-06 103.15 107.36 102.72 104.05 0.0M
2023-03-03 110.11 114.32 102.67 102.85 0.0M
2023-03-02 103.88 116.56 102.12 114.06 0.0M
2023-03-01 104.18 108.13 101.00 105.98 0.0M
2023-02-28 107.44 115.87 99.71 106.28 0.0M
2023-02-27 106.24 117.24 104.69 110.11 0.0M
2023-02-24 123.48 123.48 108.30 108.39 0.0M
2023-02-23 120.38 127.04 113.50 118.15 0.0M
2023-02-22 128.93 128.93 118.66 122.83 0.0M
2023-02-21 120.34 132.29 112.00 124.98 0.0M
2023-02-20 121.28 130.65 117.46 120.34 0.5M
2023-02-17 115.18 121.76 105.30 121.28 0.0M
2023-02-16 104.69 115.18 98.85 110.71 0.0M
2023-02-15 100.14 106.58 100.14 104.74 0.0M
2023-02-14 119.91 119.91 98.85 106.93 0.0M
2023-02-13 119.86 119.86 107.27 109.16 0.0M
2023-02-10 115.18 115.18 106.58 110.02 0.0M
2023-02-09 120.34 120.34 101.56 109.08 0.0M
2023-02-08 108.35 115.95 103.23 109.77 0.0M
2023-02-07 102.54 113.25 102.54 113.25 0.0M
2023-02-06 116.00 116.00 109.16 113.42 0.0M
2023-02-03 107.62 113.25 107.49 110.88 0.0M
2023-02-02 107.66 113.12 107.66 113.12 0.0M
2023-02-01 107.79 113.29 107.79 113.29 0.0M
2023-01-31 110.88 117.76 110.24 113.42 0.0M
2023-01-30 114.45 122.40 110.97 116.00 0.0M
2023-01-27 114.32 119.01 114.32 116.77 0.0M
2023-01-25 115.18 120.17 114.62 119.13 0.0M
2023-01-24 119.69 122.92 113.72 120.64 0.0M
2023-01-23 122.01 127.17 115.95 119.69 0.0M
2023-01-20 116.43 122.06 116.04 122.01 0.0M
2023-01-19 116.47 116.47 109.25 116.43 0.0M
2023-01-18 109.51 117.33 107.96 110.93 0.0M
2023-01-17 111.74 112.17 111.70 111.74 0.0M
2023-01-16 106.63 112.47 106.63 106.84 0.0M
2023-01-13 107.19 112.43 105.42 110.88 0.0M
2023-01-12 106.46 107.14 97.00 107.14 0.0M
2023-01-11 102.72 103.10 102.07 102.07 0.0M
2023-01-10 102.07 107.44 102.07 107.44 0.0M
2023-01-09 106.58 107.44 103.92 107.44 0.0M
2023-01-06 105.73 105.73 105.73 105.73 0.0M
2023-01-05 109.16 109.16 109.16 109.16 0.0M
2023-01-04 110.02 110.02 106.71 106.71 0.0M
2023-01-03 115.52 115.52 104.87 110.02 0.0M
2023-01-02 99.71 110.02 99.71 110.02 0.0M