Aastamangalam Finance Ltd (AASA)

AASA
🏛️ 인도 →
41.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.50 17.75 16.50 17.00 0.0M
2021-12-30 17.05 18.10 16.95 16.95 0.0M
2021-12-29 17.00 17.60 16.00 17.35 0.0M
2021-12-28 16.80 16.80 16.15 16.80 0.0M
2021-12-27 17.00 17.00 15.45 16.00 0.0M
2021-12-24 17.20 17.20 16.20 16.20 0.0M
2021-12-23 17.00 17.00 16.05 17.00 0.0M
2021-12-22 15.95 16.20 15.95 16.20 0.0M
2021-12-21 15.50 16.85 15.30 15.45 0.0M
2021-12-20 16.15 16.60 16.10 16.10 0.0M
2021-12-17 17.35 17.35 16.40 16.90 0.0M
2021-12-16 18.25 18.30 17.00 17.15 0.0M
2021-12-15 16.75 17.95 16.70 17.70 0.0M
2021-12-14 16.65 17.45 16.10 17.30 0.0M
2021-12-13 18.30 18.30 16.65 16.65 0.0M
2021-12-10 17.10 17.50 16.60 17.50 0.0M
2021-12-09 17.45 17.50 17.00 17.45 0.0M
2021-12-08 18.00 18.50 17.40 17.45 0.0M
2021-12-07 20.15 20.20 18.30 18.30 0.0M
2021-12-06 17.55 19.35 17.55 19.25 0.0M
2021-12-03 20.30 20.30 18.45 18.45 0.0M
2021-12-02 18.15 19.40 18.15 19.40 0.0M
2021-12-01 17.65 18.50 17.50 18.50 0.0M
2021-11-30 16.60 17.67 16.60 17.64 0.0M
2021-11-29 16.83 16.83 16.83 16.83 0.0M
2021-11-26 16.03 16.03 15.97 16.03 0.0M
2021-11-25 15.25 15.27 15.25 15.27 0.0M
2021-11-24 13.51 14.57 13.51 14.55 0.0M
2021-11-23 13.75 14.14 13.07 13.88 0.0M
2021-11-22 13.65 13.65 12.56 13.47 0.0M
2021-11-18 13.15 13.19 12.17 13.17 0.0M
2021-11-17 13.68 13.68 12.60 12.60 0.0M
2021-11-16 13.29 13.29 12.86 13.10 0.0M
2021-11-15 12.02 13.14 12.02 12.69 0.0M
2021-11-12 13.45 13.45 12.46 12.55 0.0M
2021-11-11 12.53 13.25 12.10 12.87 0.0M
2021-11-10 11.80 12.79 11.80 12.63 0.0M
2021-11-09 12.22 12.35 12.22 12.22 0.0M
2021-11-08 12.34 12.34 11.73 11.77 0.0M
2021-11-04 12.34 12.34 12.34 12.34 0.0M
2021-11-03 12.43 12.77 11.80 11.81 0.0M
2021-11-02 12.36 12.98 12.02 12.42 0.0M
2021-11-01 12.81 13.57 12.62 12.65 0.0M
2021-10-29 13.06 13.06 13.06 13.06 0.0M
2021-10-28 12.65 13.85 12.65 13.68 0.0M
2021-10-27 13.26 13.26 13.26 13.26 0.0M
2021-10-26 13.15 13.75 13.13 13.26 0.0M
2021-10-25 13.11 13.12 13.11 13.12 0.0M
2021-10-22 13.73 13.73 13.32 13.73 0.0M
2021-10-20 14.33 14.33 13.17 13.17 0.0M
2021-10-19 13.74 13.74 13.21 13.74 0.0M
2021-10-18 13.55 13.75 13.28 13.74 0.0M
2021-10-14 13.77 14.40 13.77 13.79 0.0M
2021-10-13 13.81 14.48 13.76 14.48 0.0M
2021-10-12 14.01 14.50 13.87 14.48 0.0M
2021-10-11 14.51 14.51 14.50 14.50 0.0M
2021-10-08 14.21 14.90 14.21 14.50 0.0M
2021-10-07 14.95 14.95 14.21 14.21 0.0M
2021-10-06 14.25 14.25 14.20 14.25 0.0M
2021-10-05 15.00 15.00 14.00 14.20 0.0M
2021-10-04 15.95 15.95 13.25 15.10 0.0M
2021-10-01 14.50 14.50 14.40 14.50 0.0M
2021-09-30 14.30 15.00 12.25 12.25 0.0M
2021-09-29 16.20 16.20 14.30 14.30 0.0M
2021-09-28 16.40 16.40 15.75 15.75 0.0M
2021-09-27 15.95 15.95 15.90 15.90 0.0M
2021-09-24 16.50 16.50 14.00 14.00 0.0M
2021-09-23 17.25 17.25 14.50 14.55 0.0M
2021-09-22 12.60 15.30 12.60 15.30 0.0M
2021-09-21 13.90 13.90 13.90 13.90 0.0M
2021-09-17 11.80 13.90 11.80 13.90 0.0M
2021-09-16 14.90 14.90 14.05 14.10 0.0M
2021-09-15 15.45 15.45 13.55 13.55 0.0M
2021-09-13 15.45 15.45 15.45 15.45 0.0M
2021-09-09 13.60 15.45 13.60 15.45 0.0M
2021-09-08 16.05 16.05 14.25 15.95 0.0M
2021-09-07 11.70 16.50 11.70 16.40 0.0M
2021-09-06 14.50 14.50 14.45 14.50 0.0M
2021-09-03 15.55 15.55 13.10 14.95 0.0M
2021-09-02 16.00 16.00 13.35 15.55 0.0M
2021-09-01 16.00 16.00 16.00 16.00 0.0M
2021-08-31 14.01 16.49 14.01 16.05 0.0M
2021-08-30 16.50 16.50 16.30 16.30 0.0M
2021-08-27 16.95 16.95 16.93 16.93 0.0M
2021-08-26 14.01 17.15 14.01 16.59 0.0M
2021-08-25 17.15 17.15 16.98 16.98 0.0M
2021-08-24 14.40 14.40 14.30 14.30 0.0M
2021-08-23 10.70 14.85 10.70 14.85 0.0M
2021-08-18 13.35 13.35 13.35 13.35 0.0M
2021-08-17 14.01 14.01 13.35 13.35 0.0M
2021-08-16 13.01 14.45 13.01 14.45 0.0M
2021-08-13 12.20 14.80 12.20 14.60 0.0M
2021-08-12 14.90 14.90 14.90 14.90 0.0M
2021-08-11 14.95 14.95 11.96 13.99 0.0M
2021-08-10 14.95 14.95 14.95 14.95 0.0M
2021-08-09 14.98 14.98 14.95 14.95 0.0M
2021-08-06 14.40 14.40 14.10 14.10 0.0M
2021-08-05 14.99 14.99 14.02 14.02 0.0M
2021-08-04 15.37 15.37 15.34 15.34 0.0M
2021-08-03 15.50 15.50 14.21 14.21 0.0M
2021-08-02 14.05 15.60 14.05 15.60 0.0M
2021-07-30 13.55 15.85 13.55 15.00 0.0M
2021-07-29 16.40 16.40 13.60 15.00 0.0M
2021-07-27 14.30 15.35 14.30 15.00 0.0M
2021-07-26 14.15 15.35 14.15 15.35 0.0M
2021-07-23 16.25 16.25 14.05 15.00 0.0M
2021-07-22 15.80 15.80 14.00 14.95 0.0M
2021-07-20 16.00 16.00 14.75 14.75 0.0M
2021-07-19 16.60 16.60 14.25 16.35 0.0M
2021-07-16 14.15 15.10 14.15 15.10 0.0M
2021-07-15 15.70 15.70 15.70 15.70 0.0M
2021-07-14 15.45 15.45 15.45 15.45 0.0M
2021-07-13 15.75 15.75 14.40 14.40 0.0M
2021-07-12 14.90 16.80 14.90 15.75 0.0M
2021-07-09 17.05 17.05 15.15 16.55 0.0M
2021-07-08 15.55 16.50 15.10 15.50 0.0M
2021-07-07 16.30 16.40 14.85 15.95 0.0M
2021-07-06 14.95 15.70 14.30 15.50 0.0M
2021-07-05 14.75 16.00 14.30 15.60 0.0M
2021-07-02 14.25 15.50 14.25 15.05 0.0M
2021-07-01 15.00 16.75 14.00 14.50 0.0M
2021-06-30 15.99 15.99 14.17 15.31 0.0M
2021-06-29 14.80 14.95 14.03 14.89 0.0M
2021-06-28 13.85 15.50 13.85 14.11 0.0M
2021-06-25 14.01 14.99 14.01 14.12 0.0M
2021-06-24 15.70 15.70 14.00 14.30 0.0M
2021-06-23 16.40 16.43 13.55 15.42 0.0M
2021-06-22 15.62 15.62 14.17 14.94 0.0M
2021-06-21 15.00 15.23 12.61 14.20 0.0M
2021-06-18 15.00 15.30 13.78 13.85 0.0M
2021-06-17 14.99 14.99 13.45 14.77 0.0M
2021-06-16 14.85 14.85 13.21 14.00 0.0M
2021-06-15 14.24 14.98 13.55 14.18 0.0M
2021-06-14 13.06 14.34 13.06 14.24 0.0M
2021-06-11 14.49 14.49 13.50 14.37 0.0M
2021-06-10 14.44 14.44 13.56 14.22 0.0M
2021-06-09 13.65 14.77 12.91 14.49 0.0M
2021-06-08 13.21 14.40 13.21 14.22 0.0M
2021-06-07 14.40 15.35 13.01 14.28 0.0M
2021-06-04 13.91 14.50 12.80 14.29 0.0M
2021-06-03 14.60 14.60 13.10 13.51 0.0M
2021-06-02 14.20 15.00 12.51 13.92 0.0M
2021-06-01 13.86 14.00 12.90 13.88 0.0M
2021-05-31 12.61 13.85 12.61 12.90 0.0M
2021-05-28 12.75 13.88 12.75 13.85 0.0M
2021-05-27 12.67 13.90 12.65 13.00 0.0M
2021-05-26 12.90 13.90 12.90 12.95 0.0M
2021-05-25 13.24 14.00 12.90 12.90 0.0M
2021-05-24 12.81 13.99 12.81 13.24 0.0M
2021-05-21 12.83 13.85 12.83 13.77 0.0M
2021-05-20 14.74 14.74 12.52 13.36 0.0M
2021-05-19 13.00 15.65 12.85 13.41 0.0M
2021-05-18 14.70 14.70 13.01 14.26 0.0M
2021-05-17 15.34 15.34 12.61 14.03 0.0M
2021-05-14 13.45 14.40 12.25 13.95 0.0M
2021-05-12 13.75 13.75 13.00 13.15 0.0M
2021-05-11 14.38 14.38 11.85 12.50 0.0M
2021-05-10 13.04 14.47 13.04 13.16 0.0M
2021-05-07 14.49 14.49 14.48 14.48 0.0M
2021-05-06 13.99 13.99 12.91 13.98 0.0M
2021-05-04 13.50 14.00 12.04 14.00 0.0M
2021-05-03 13.21 14.00 13.21 13.23 0.0M
2021-04-30 13.60 14.40 11.90 13.36 0.0M
2021-04-29 13.20 13.20 11.75 13.20 0.0M
2021-04-28 12.14 12.14 12.14 12.14 0.0M
2021-04-27 12.50 13.50 12.16 13.44 0.0M
2021-04-26 13.64 13.64 11.21 13.50 0.0M
2021-04-23 13.50 13.50 12.40 12.40 0.0M
2021-04-22 12.40 12.40 12.40 12.40 0.0M
2021-04-20 14.50 14.50 12.40 12.40 0.0M
2021-04-19 11.83 13.69 11.83 13.69 0.0M
2021-04-16 12.85 12.95 11.82 12.45 0.0M
2021-04-15 12.09 14.60 12.09 12.85 0.0M
2021-04-13 12.51 13.70 12.40 13.43 0.0M
2021-04-12 12.50 12.51 12.50 12.51 0.0M
2021-04-09 13.02 14.50 13.02 13.88 0.0M
2021-04-08 14.20 14.50 12.51 14.29 0.0M
2021-04-07 13.54 14.19 13.54 13.89 0.0M
2021-04-05 13.60 13.60 12.36 13.54 0.0M
2021-04-01 12.72 12.96 11.84 12.96 0.0M
2021-03-31 12.37 12.37 12.10 12.35 0.0M
2021-03-30 12.35 13.65 12.35 12.42 0.0M
2021-03-26 14.15 14.15 12.83 13.00 0.0M
2021-03-25 13.50 13.50 13.50 13.50 0.0M
2021-03-24 13.00 13.50 13.00 13.50 0.0M
2021-03-23 13.29 14.25 13.29 13.35 0.0M
2021-03-22 13.96 13.99 13.96 13.98 0.0M
2021-03-19 14.10 14.10 12.80 13.45 0.0M
2021-03-18 12.56 13.50 12.56 13.46 0.0M
2021-03-17 14.05 14.05 12.78 13.22 0.0M
2021-03-16 13.05 13.40 13.00 13.40 0.0M
2021-03-15 14.12 14.12 12.78 12.79 0.0M
2021-03-12 13.45 13.45 13.45 13.45 0.0M
2021-03-10 13.54 14.15 13.54 14.15 0.0M
2021-03-08 14.25 14.25 14.25 14.25 0.0M
2021-03-05 13.70 13.70 13.70 13.70 0.0M
2021-03-04 14.40 14.40 14.40 14.40 0.0M
2021-03-03 14.07 14.48 13.57 14.48 0.0M
2021-03-02 14.00 14.29 13.70 14.07 0.0M
2021-03-01 14.50 14.90 13.53 13.63 0.0M
2021-02-26 15.69 15.69 14.22 14.22 0.0M
2021-02-25 14.85 14.95 14.85 14.95 0.0M
2021-02-24 15.55 16.27 15.10 15.62 0.0M
2021-02-23 15.00 15.50 15.00 15.50 0.0M
2021-02-22 15.15 15.15 15.15 15.15 0.0M
2021-02-19 16.00 16.48 15.20 15.90 0.0M
2021-02-18 15.70 15.70 15.70 15.70 0.0M
2021-02-17 15.50 16.20 15.20 16.02 0.0M
2021-02-16 15.90 16.20 15.66 15.66 0.0M
2021-02-15 15.50 16.20 15.50 15.84 0.0M
2021-02-12 15.50 15.50 14.44 15.48 0.0M
2021-02-11 15.20 15.85 14.90 15.20 0.0M
2021-02-10 14.50 15.50 14.50 15.11 0.0M
2021-02-09 15.00 15.00 13.78 14.98 0.0M
2021-02-08 14.80 15.00 13.80 14.50 0.0M
2021-02-05 14.00 14.50 13.85 14.50 0.0M
2021-02-04 13.81 14.80 13.81 14.50 0.0M
2021-02-03 14.00 14.80 13.40 14.53 0.0M
2021-02-02 14.80 14.80 14.10 14.10 0.0M
2021-02-01 14.80 14.80 14.80 14.80 0.0M
2021-01-29 14.07 15.49 14.07 14.10 0.0M
2021-01-27 15.85 15.85 14.81 14.81 0.0M
2021-01-22 16.00 16.00 15.20 15.58 0.0M
2021-01-21 16.00 16.00 16.00 16.00 0.0M
2021-01-20 14.96 16.19 14.96 15.67 0.0M
2021-01-19 14.36 15.74 14.36 15.74 0.0M
2021-01-18 15.90 15.90 15.00 15.10 0.0M
2021-01-15 15.11 15.15 15.11 15.15 0.0M
2021-01-14 15.99 15.99 15.89 15.89 0.0M
2021-01-13 15.27 16.50 15.27 15.39 0.0M
2021-01-12 15.65 16.40 14.91 16.07 0.0M
2021-01-11 15.78 16.55 15.01 15.65 0.0M
2021-01-08 15.45 16.24 15.45 15.79 0.0M
2021-01-07 14.90 16.46 14.90 15.48 0.0M
2021-01-06 17.32 17.32 15.68 15.68 0.0M
2021-01-05 16.07 16.53 15.00 16.50 0.0M
2021-01-04 14.31 15.75 14.31 15.75 0.0M
2021-01-01 13.59 15.01 13.59 15.00 0.0M