ASM Technologies

ASM Technologies Ltd Historical Data

NSEBSE

₹2,534.65

(4.25%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	1,980	1,980	1,920	1,940.25	886	2,43,40,855	8,024
23-May-2025	1,930.55	2,134.95	1,930.55	2,046.2	2,118	7,71,14,394	17,769
26-May-2025	2,060	2,133.65	2,012.55	2,039.75	1,182	3,16,79,025	8,820
27-May-2025	2,073.9	2,270	1,985	2,244.1	3,273	10,70,00,920	23,014
28-May-2025	2,280	2,644	2,275.05	2,418.8	5,649	20,54,24,228	37,384
29-May-2025	2,445.25	2,488	2,204	2,331.25	2,676	7,10,73,671	15,662
30-May-2025	2,350	2,450	2,302.05	2,431.8	1,833	4,62,11,809	10,581
02-Jun-2025	2,431.8	2,491	2,330	2,413.65	2,154	5,27,06,649	10,397
03-Jun-2025	2,420	2,449.95	2,382	2,421.75	1,046	2,28,62,785	5,468
04-Jun-2025	2,410	2,449.7	2,330	2,347.8	1,179	2,41,82,166	5,604
05-Jun-2025	2,332.05	2,376.95	2,277.95	2,304.05	1,282	3,18,77,097	8,198
06-Jun-2025	2,304.05	2,337.9	2,187	2,198.65	2,017	3,93,96,505	7,055
09-Jun-2025	2,198.65	2,279.7	2,198.65	2,226.6	892	2,17,82,804	5,419
10-Jun-2025	2,258	2,339.95	2,200.2	2,260.7	1,141	2,85,01,398	6,463
11-Jun-2025	2,260.7	2,345	2,136.65	2,233.85	3,705	10,67,65,229	30,417
12-Jun-2025	2,280	2,409	2,241	2,347.15	1,950	4,96,76,419	11,168
13-Jun-2025	2,298	2,400	2,191.9	2,351.65	1,273	3,80,12,500	8,931
16-Jun-2025	2,350	2,586.8	2,270.05	2,552.95	2,841	18,13,48,086	47,595
17-Jun-2025	2,598	2,662	2,570	2,621.3	2,185	9,96,72,483	22,988
18-Jun-2025	2,634	2,700	2,545	2,564.05	1,877	4,16,49,440	9,076
19-Jun-2025	2,566	2,598.4	2,415	2,431.25	1,442	3,51,06,272	9,651
20-Jun-2025	2,445	2,590	2,445	2,534.65	1,520	4,18,07,525	8,956

ASM Technologies: Related NEWS

No Record Found

Invest wise with Expert advice