ASM Technologies Share Price History

ASM Technologies

CMP as on14-Oct-21 15:25

₹ 277.25
4.45 1.63%

Open

₹ 279.90

Turnover (lac)

₹ 19

Prev. Close

₹ 272.80

Day's Vol (shares)

₹ 11,206

Day's Range

₹ 271.00
₹ 282.45

ASM Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 280 282 271 276 365 3.12 8,322 11.50 -3.60
13-Oct-2021 281 281 271 273 310 2.56 6,655 10 -8.20
12-Oct-2021 288 288 272 279 348 5.15 10,929 15.60 -9.30
11-Oct-2021 273 285 272 281 288 2.61 9,413 12.10 8.45
08-Oct-2021 273 290 273 279 338 2.78 9,932 17.10 5.90
07-Oct-2021 289 298 280 285 619 6.82 23,425 17.70 -3.90
06-Oct-2021 284 285 272 284 1,040 16 56,522 12.60 0.45
05-Oct-2021 269 271 268 271 285 3.16 11,685 3 2
04-Oct-2021 250 258 248 258 456 4.96 19,345 10.10 8.10
01-Oct-2021 245 247 236 246 159 1.18 4,876 11 0.75
30-Sep-2021 237 250 237 245 135 1.38 5,629 12.90 7.95
29-Sep-2021 242 250 242 244 112 0.70 2,817 7.45 1.70
28-Sep-2021 250 250 243 247 158 0.80 3,250 7 -3.30
27-Sep-2021 250 252 240 250 197 1.98 8,008 11.50 -0.20
24-Sep-2021 250 250 246 249 103 0.81 3,255 4.90 -1.80
23-Sep-2021 250 253 245 249 133 1.19 4,788 7.65 -0.30
22-Sep-2021 246 255 245 249 198 1.29 5,147 9.95 2.70
21-Sep-2021 258 258 245 246 178 0.99 3,994 12.50 -12
20-Sep-2021 249 260 243 250 191 1.47 5,816 16.90 1.30
Open ZERO Brokerage Demat Account