• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On ASTAR.BO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Asian Star Company Limited (ASTAR.BO)

    -BSE
    1,046.00 Up 21.00(2.05%) Dec 26, 4:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 4, 2002550.00550.00550.00550.000360.81
    Oct 31, 2002505.00505.00505.00505.000331.29
    Oct 30, 2002455.00455.00455.00455.000298.49
    Oct 29, 2002475.00475.00475.00475.000311.61
    Oct 17, 2002495.00495.00495.00495.00100324.73
    Oct 9, 2002505.00505.00470.00470.00100308.33
    Oct 7, 2002485.00485.00485.00485.000318.17
    Oct 3, 2002464.95470.00464.95470.000308.33
    Sep 24, 2002430.00470.00420.00470.00100308.33
    Sep 23, 2002470.00470.00470.00470.000308.33
    Sep 9, 2002465.00470.00465.00470.00100308.33
    Sep 6, 2002470.00470.00470.00470.000308.33
    Aug 20, 2002450.00470.90450.00469.901,100308.26
    Jul 23, 2002448.50448.50448.50448.500294.23
    Jun 24, 2002480.00485.00480.00485.000318.17
    May 24, 2002500.00500.00500.00500.000328.01
    May 23, 2002534.00534.00509.75509.750334.41
    May 22, 2002500.00509.25485.00509.25100334.08
    May 17, 2002452.00485.00452.00485.00600318.17
    May 16, 2002465.00475.00465.00475.00700311.61
    May 15, 2002464.00464.00464.00464.000304.39
    May 14, 2002447.00465.00447.00465.00900305.05
    May 10, 2002447.00470.00447.00470.001,200308.33
    May 9, 2002442.00470.00442.00470.001,300308.33
    May 8, 2002491.50491.50465.00465.000305.05
    May 6, 2002485.00485.00450.00470.00200308.33
    May 2, 2002464.00464.00464.00464.000304.39
    Apr 29, 2002470.00470.00446.55465.000305.05
    Apr 26, 2002470.00470.00470.00470.000308.33
    Apr 19, 2002450.00450.00450.00450.000295.21
    Apr 18, 2002463.05463.05425.00455.65500298.92
    Apr 17, 2002425.00441.00425.00441.001,100289.31
    Apr 16, 2002400.00422.00400.00420.00300275.53
    Apr 10, 2002402.00402.00402.00402.000263.72
    Apr 5, 2002370.00395.00370.00395.00300259.13
    Apr 4, 2002375.00380.60375.00380.600249.68
    Apr 1, 2002366.00366.00366.00366.000240.10
    Mar 27, 2002317.00317.00317.00317.000207.96
    Mar 26, 2002295.00295.00295.00295.000193.53
    Mar 22, 2002285.25285.25285.25285.25300187.13
    Mar 15, 2002243.90275.00243.90275.000180.41
    Mar 14, 2002265.00265.00265.00265.000173.85
    Mar 13, 2002288.00288.00288.00288.000188.93
    Mar 12, 2002269.05312.95269.05312.950205.30
    Mar 8, 2002280.00291.40213.05291.40300191.16
    Mar 7, 2002279.90279.90243.00243.001,100159.41
    Mar 6, 2002233.25233.25233.25233.250153.02
    Feb 15, 2002194.00194.40194.00194.400127.53
    Feb 14, 2002162.00162.00162.00162.000106.28
    Feb 5, 2002120.05135.65101.00135.65202,80088.99
    Feb 4, 2002113.05113.05113.05113.05074.16
    Jan 31, 2002122.00122.00122.00122.00080.03
    Jan 30, 2002135.00135.00135.00135.00088.56
    Jan 28, 2002204.00204.00145.05145.05095.16
    Jan 21, 2002168.00215.00167.00170.00100111.52
    Jan 15, 2002190.00190.00190.00190.000124.64
    Jan 8, 2002159.60159.60159.60159.60700104.70
    Jan 7, 2002149.00172.55133.00133.00087.25
    Jan 3, 2002143.80143.80143.80143.8070094.34
    Jan 1, 2002133.00133.00107.00119.8540078.62
    Dec 31, 2001125.00125.00125.00125.00082.00
    Dec 4, 2001180.00180.00180.00180.000118.08
    Nov 8, 2001190.00190.00190.00190.000124.64
    Jul 31, 2001190.00190.00190.00190.000124.64
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.