ASTAR.BO - Asian Star Company Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018838.00925.00838.00909.10909.1049
May 24, 2018928.00928.00840.75881.50881.5076
May 23, 2018886.90886.90803.30885.00885.0059
May 22, 2018845.50845.50845.50845.50845.50112
May 21, 2018910.10910.35890.00890.00890.00348
May 18, 2018878.50925.00870.00910.00910.0047
May 17, 2018885.25920.00885.25907.00907.00237
May 16, 2018875.00908.95874.95908.95908.9514
May 15, 2018918.90918.90918.90918.90918.90-
May 14, 2018915.00920.00900.00918.90918.90286
May 11, 2018925.40925.50874.00921.95921.95254
May 10, 2018940.00940.00920.00920.00920.00501
May 09, 2018953.00953.00940.00940.05940.05815
May 08, 2018924.90960.00919.00953.00953.00827
May 07, 20181,000.001,000.00906.15917.15917.15632
May 04, 2018900.10956.00900.10953.40953.40520
May 03, 2018960.00963.00910.10911.20911.20509
May 02, 2018960.00964.00955.00958.00958.00706
Apr 30, 2018965.00968.00945.00958.20958.20479
Apr 27, 2018935.00955.00935.00953.65953.65551
Apr 26, 2018884.25933.40884.25933.40933.4011
Apr 25, 2018930.00933.00930.00930.15930.15151
Apr 24, 2018930.00930.30885.00889.00889.001,031
Apr 23, 2018970.40974.25910.00918.00918.001,293
Apr 20, 2018975.00975.00926.25953.55953.5515
Apr 19, 2018975.00975.00975.00975.00975.002
Apr 18, 2018959.90959.90947.95959.00959.003
Apr 17, 2018890.00959.90880.00959.90959.9015
Apr 16, 2018897.75955.55897.75916.00916.0024
Apr 13, 2018987.00987.00945.00945.00945.0018
Apr 12, 2018942.00942.00940.50940.50940.5013
Apr 11, 2018990.00990.00990.00990.00990.00-
Apr 10, 2018948.35990.00948.35990.00990.004
Apr 09, 20181,028.951,028.95990.00998.25998.2522
Apr 06, 20181,029.901,029.901,029.901,029.901,029.90-
Apr 05, 2018950.001,029.90949.051,029.901,029.9011
Apr 04, 2018957.701,057.95957.70999.00999.0066
Apr 03, 20181,008.101,008.101,008.101,008.101,008.1032
Apr 02, 20181,061.151,061.151,061.151,061.151,061.15-
Mar 28, 20181,061.151,061.151,061.151,061.151,061.15-
Mar 27, 20181,070.001,070.001,061.151,061.151,061.1519
Mar 26, 20181,117.001,117.001,117.001,117.001,117.001
Mar 23, 20181,175.501,175.501,175.501,175.501,175.50-
Mar 22, 20181,141.001,175.501,141.001,175.501,175.5015
Mar 21, 20181,199.501,199.501,199.501,199.501,199.50-
Mar 20, 20181,199.501,199.501,199.501,199.501,199.50-
Mar 19, 20181,161.001,199.501,161.001,199.501,199.506
Mar 16, 20181,222.001,222.001,222.001,222.001,222.0016
Mar 15, 20181,165.001,286.251,165.001,286.251,286.252
Mar 14, 20181,225.001,225.001,225.001,225.001,225.00-
Mar 13, 20181,225.001,225.001,225.001,225.001,225.001
Mar 12, 20181,229.901,229.901,229.901,229.901,229.901
Mar 09, 20181,240.001,240.001,216.101,235.001,235.006
Mar 08, 20181,200.801,280.101,200.801,280.101,280.1011
Mar 07, 20181,264.001,264.001,264.001,264.001,264.00-
Mar 06, 20181,265.201,265.201,264.001,264.001,264.002
Mar 05, 20181,205.101,217.501,205.101,210.001,210.007
Mar 01, 20181,178.001,217.501,174.001,217.501,217.508
Feb 28, 20181,224.001,280.001,162.801,173.601,173.6022
Feb 27, 20181,280.001,280.501,224.001,224.001,224.0033
Feb 26, 20181,250.501,288.001,235.001,288.001,288.0016
Feb 23, 20181,217.501,271.701,217.101,226.951,226.95254
Feb 22, 20181,281.151,281.151,281.151,281.151,281.152
Feb 21, 20181,419.001,450.001,348.551,348.551,348.5529
Feb 20, 20181,445.001,451.001,373.001,419.501,419.5043
Feb 19, 20181,490.001,500.001,445.001,445.001,445.0074
Feb 16, 20181,482.001,482.001,482.001,482.001,482.00-
Feb 15, 20181,411.201,482.001,411.201,482.001,482.009
Feb 14, 20181,614.201,614.201,460.501,485.451,485.45101
Feb 12, 20181,540.001,540.001,448.001,537.351,537.3521
Feb 09, 20181,470.001,500.001,425.001,471.001,471.0038
Feb 08, 20181,472.001,572.351,472.001,499.601,499.60193
Feb 07, 20181,547.501,547.501,460.001,497.501,497.50857
Feb 06, 20181,449.851,449.851,449.851,449.851,449.85-
Feb 05, 20181,449.851,449.851,449.851,449.851,449.85-
Feb 02, 20181,449.851,449.851,449.851,449.851,449.85-
Feb 01, 20181,449.851,449.851,449.851,449.851,449.85-
Jan 31, 20181,440.001,449.851,405.001,449.851,449.8531
Jan 30, 20181,473.001,473.001,473.001,473.001,473.00-
Jan 29, 20181,450.001,473.001,450.001,473.001,473.006
Jan 25, 20181,429.951,429.951,429.951,429.951,429.95-
Jan 24, 20181,429.951,429.951,429.951,429.951,429.95-
Jan 23, 20181,429.951,429.951,429.951,429.951,429.95-
Jan 22, 20181,429.951,429.951,429.951,429.951,429.95-
Jan 19, 20181,386.901,429.951,386.901,429.951,429.956
Jan 18, 20181,459.851,459.851,459.851,459.851,459.85-
Jan 17, 20181,459.851,459.851,459.851,459.851,459.85-
Jan 16, 20181,379.851,459.851,379.851,459.851,459.852
Jan 15, 20181,470.001,470.001,396.501,396.501,396.5023
Jan 12, 20181,490.001,490.001,470.001,470.001,470.0016
Jan 11, 20181,359.001,359.001,359.001,359.001,359.00-
Jan 10, 20181,359.001,359.001,359.001,359.001,359.00-
Jan 09, 20181,359.001,359.001,359.001,359.001,359.002
Jan 08, 20181,269.951,269.951,269.951,269.951,269.95-
Jan 05, 20181,269.951,269.951,269.951,269.951,269.95-
Jan 04, 20181,239.951,299.851,239.951,269.951,269.954
Jan 03, 20181,240.001,240.001,240.001,240.001,240.008
Jan 02, 20181,300.001,300.001,300.001,300.001,300.00-
Jan 01, 20181,281.001,300.001,281.001,300.001,300.007
Dec 29, 20171,369.001,373.001,300.001,347.851,347.8525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...