Asya Infosoft Share Price History

CMP as on27-Oct-21 13:07

₹ 7.83
-0.41 -4.98%

Open

₹ 7.83

Turnover (lac)

Prev. Close

₹ 8.24

Day's Vol (shares)

₹ 24,001

Day's Range

₹ 7.83
₹ 8.10

Asya Infosoft 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-Oct-2021 8.24 8.24 8.24 8.24 44 0.05 5,637 0 0
25-Oct-2021 8.67 8.67 8.67 8.67 65 0.06 6,511 0 0
22-Oct-2021 9.45 9.85 9.12 9.12 76 0.09 9,366 0.73 -0.30
21-Oct-2021 9.25 9.71 8.80 9.60 171 0.15 15,761 0.91 0.35
20-Oct-2021 8.48 9.36 8.48 9.25 77 0.19 20,268 0.88 0.77
19-Oct-2021 8.33 9.19 8.33 8.92 213 0.40 45,628 0.86 0.59
18-Oct-2021 8.25 9.11 8.25 8.76 274 0.58 65,647 0.86 0.51
14-Oct-2021 8.68 8.68 8.68 8.68 64 0.05 5,696 0 0
13-Oct-2021 9.13 9.13 9.13 9.13 72 0.05 5,879 0 0
12-Oct-2021 9.61 9.61 9.61 9.61 84 0.08 8,704 0 0
11-Oct-2021 10.10 10.50 10.10 10.10 207 0.58 57,823 0.34 0
08-Oct-2021 11.30 11.60 10.50 10.60 263 0.59 54,489 1.10 -0.60
07-Oct-2021 12 12.10 11 11 323 0.99 85,027 1.12 -1
06-Oct-2021 12.20 12.20 11 11.50 427 1.46 122,195 1.16 -0.70
05-Oct-2021 11.60 11.60 11.60 11.60 87 0.41 35,110 0 0
04-Oct-2021 11.10 11.10 11.10 11.10 146 0.80 72,172 0 0
01-Oct-2021 10.50 10.50 10.50 10.50 23 0.17 16,323 0 0
30-Sep-2021 10 10 10 10 86 0.41 39,312 0 0
29-Sep-2021 9.56 9.56 9.38 9.56 88 0.30 31,039 0.18 0
28-Sep-2021 8.85 9.11 8.68 9.11 113 0.23 23,803 0.43 0.26
27-Sep-2021 8.65 8.68 8.12 8.68 211 0.55 60,351 0.56 0.03
Open ZERO Brokerage Demat Account