ASM Technologies Share Price History

ASM Technologies

CMP as on26-Nov-21 15:27

₹ 270.00
-4.1 -1.5%

Open

₹ 276.95

Turnover (lac)

₹ 19

Prev. Close

₹ 274.10

Day's Vol (shares)

₹ 5,552

Day's Range

₹ 263.00
₹ 276.95

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 ()
26-Nov-2021 277 277 263 266 222 1.48 3,522 14 -11
25-Nov-2021 277 279 265 274 200 2.50 6,152 13.90 -2.90
24-Nov-2021 273 277 267 269 164 2.03 5,227 9.95 -3.90
23-Nov-2021 264 275 264 270 123 1.08 3,705 10.60 5.80
22-Nov-2021 275 280 262 264 273 2.32 6,626 18.50 -11
18-Nov-2021 280 285 264 275 249 2.10 4,828 21.30 -4.90
17-Nov-2021 294 294 275 278 256 1.93 4,171 19 -16
16-Nov-2021 290 295 282 286 190 2.34 6,763 12.80 -4.10
15-Nov-2021 293 299 282 284 269 2.82 7,279 17.50 -8.80
12-Nov-2021 288 294 281 289 104 0.99 3,052 12.70 1.40
11-Nov-2021 295 299 287 288 234 2.96 8,999 11.50 -7
10-Nov-2021 299 299 291 296 245 2.11 5,955 7.70 -2.70
09-Nov-2021 299 299 289 293 303 3.13 7,664 9.60 -6.10
08-Nov-2021 297 300 287 294 425 4.40 10,660 13 -2.70
04-Nov-2021 296 299 291 294 222 2.36 7,269 8.95 -1.80
03-Nov-2021 289 298 286 290 361 4.61 14,003 12 1.50
02-Nov-2021 282 286 278 286 515 7.04 18,546 7.60 3.40
01-Nov-2021 265 272 262 272 294 3.19 11,221 10 7
29-Oct-2021 256 263 256 259 150 0.69 1,738 7.40 3.05
28-Oct-2021 270 270 255 260 162 1.02 2,915 15 -10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity