ASM Technologies

ASM Technologies Ltd Historical Data

NSEBSE

₹4,181.2

(3.76%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	2,628	2,740	2,610	2,704.8	1,568	5,20,32,675	12,796
14-Aug-2025	2,733	2,748.35	2,680	2,730.8	855	3,60,84,673	8,892
18-Aug-2025	2,928.95	3,003.85	2,862.2	3,003.85	1,617	11,30,99,474	31,219
19-Aug-2025	3,180	3,304.2	3,041.45	3,304.2	5,878	45,21,68,714	82,893
20-Aug-2025	3,547	3,634.6	3,500	3,537.45	6,824	46,84,51,967	62,119
21-Aug-2025	3,550	3,647.95	3,360.6	3,610.75	5,031	30,51,85,041	48,786
22-Aug-2025	3,599	3,791.25	3,579.95	3,791.25	3,264	26,11,98,943	46,361
25-Aug-2025	3,820	3,980.8	3,810.2	3,869.75	6,437	39,73,12,281	50,776
26-Aug-2025	3,861	3,940	3,750	3,853.45	2,468	9,39,79,004	14,119
28-Aug-2025	3,853.45	3,925	3,853.45	3,895.7	1,953	12,23,20,825	22,699
29-Aug-2025	3,950	3,950	3,700.95	3,700.95	3,484	10,58,24,845	14,565
01-Sep-2025	3,521	3,588.95	3,515.95	3,515.95	1,393	11,28,21,351	16,964
02-Sep-2025	3,340.2	3,478.7	3,340.2	3,353.55	5,216	31,24,58,855	33,710
03-Sep-2025	3,374.5	3,521.2	3,302.05	3,513.95	4,993	33,96,83,917	37,778
04-Sep-2025	3,589	3,600	3,356.65	3,575.9	3,798	15,88,51,434	23,714
05-Sep-2025	3,623.6	3,649.8	3,512	3,553.3	2,794	8,20,69,355	11,498
08-Sep-2025	3,563	3,730.95	3,553.3	3,655	2,624	11,70,66,048	16,731
09-Sep-2025	3,770	3,837.75	3,731.8	3,837.75	2,755	13,27,69,962	18,150
10-Sep-2025	4,029.6	4,029.6	4,029.6	4,029.6	481	9,16,89,518	22,744
11-Sep-2025	4,110.2	4,199.95	3,855.1	4,181.2	6,872	26,20,69,695	29,383

ASM Technologies: Related NEWS

No Record Found

Invest wise with Expert advice