Advertisement
Advertisement
U.S. markets close in 2 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Asian Star Company Limited (ASTAR.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
701.50-12.85 (-1.80%)
At close: 03:18PM IST
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022679.05749.55679.05701.50701.5076
Sep 27, 2022722.05749.00711.00714.35714.35150
Sep 26, 2022778.75778.75713.10715.85715.85114
Sep 23, 2022755.00755.00730.00736.65736.6578
Sep 22, 2022754.25760.00740.20760.00760.0073
Sep 22, 20221.5 Dividend
Sep 21, 2022825.00825.00740.20776.70775.20139
Sep 20, 2022796.00839.00711.05783.45781.94361
Sep 19, 2022773.70775.50730.00736.05734.6351
Sep 16, 2022779.90779.90726.10734.00732.5841
Sep 15, 2022759.95775.00759.95764.95763.474
Sep 14, 2022767.35768.00751.00764.15762.6740
Sep 13, 2022767.80768.00758.00761.20759.7346
Sep 12, 2022750.05780.00750.00755.00753.54121
Sep 09, 2022759.00759.00750.00750.00748.5547
Sep 08, 2022739.55760.00725.10758.00756.5458
Sep 07, 2022769.00769.00723.05742.65741.2230
Sep 06, 2022714.05779.30714.00749.35747.90367
Sep 05, 2022749.00761.00712.50760.70759.2369
Sep 02, 2022736.30749.00721.05747.00745.56206
Sep 01, 2022749.55749.55711.00736.70735.28125
Aug 30, 2022749.80749.80715.00734.85733.4330
Aug 29, 2022710.05748.45702.00711.05709.6826
Aug 26, 2022728.05737.45726.55732.00730.59236
Aug 25, 2022726.50767.00715.10730.35728.941,530
Aug 24, 2022765.00765.00733.00764.90763.4248
Aug 23, 2022767.45770.00741.00765.00763.5292
Aug 22, 2022740.10749.00715.00749.00747.55195
Aug 19, 2022798.45798.50738.00741.95740.52558
Aug 18, 2022761.00798.90761.00776.00774.5048
Aug 17, 2022808.75809.00760.05781.90780.3948
Aug 16, 2022792.60802.30774.80798.00796.4651
Aug 12, 2022774.00825.90751.00777.00775.50392
Aug 11, 2022777.00811.00673.95725.00723.60243
Aug 10, 2022888.70888.70762.00812.00810.4331
Aug 08, 2022805.00890.00762.00812.00810.43250
Aug 05, 2022822.50822.50760.00764.00762.5263
Aug 04, 2022790.70820.00787.00798.55797.0183
Aug 03, 2022799.40812.00798.00807.00805.4459
Aug 02, 2022801.05817.00780.00809.00807.4422
Aug 01, 2022800.05800.05799.85799.90798.367
Jul 29, 2022774.90827.00753.00799.90798.3693
Jul 28, 2022787.50809.95751.15799.95798.41115
Jul 27, 2022722.00824.00722.00787.50785.9837
Jul 26, 2022765.05790.45765.00790.45788.924
Jul 25, 2022772.45794.00770.15788.05786.5329
Jul 22, 2022785.00785.00740.05774.80773.3069
Jul 21, 2022804.05804.10760.15775.00773.5032
Jul 20, 2022780.00838.00725.00771.10769.61140
Jul 19, 2022762.50783.00733.05777.05775.5565
Jul 18, 2022766.70767.05745.05766.55765.0761
Jul 15, 2022754.30774.75754.30774.75773.2542
Jul 14, 2022779.20794.05719.70757.30755.84491
Jul 13, 2022740.05768.95730.00740.00738.57286
Jul 12, 2022770.00770.00738.75738.75737.3227
Jul 11, 2022741.05759.90731.00754.95753.4919
Jul 08, 2022755.00755.00705.25743.95742.5168
Jul 07, 2022704.55754.50704.55754.50753.04108
Jul 06, 2022705.05749.00705.05734.35732.9316
Jul 05, 2022761.05763.65742.00749.25747.8017
Jul 04, 2022750.05774.35730.00756.60755.1473
Jul 01, 2022775.95775.95775.95775.95774.45-
Jun 30, 2022760.05777.00759.55775.95774.45137
Jun 29, 2022782.50782.50782.50782.50780.99-
Jun 28, 2022750.05791.00740.05782.50780.9930
Jun 27, 2022750.05787.80750.05765.70764.226
Jun 24, 2022799.85799.85699.80759.90758.43453
Jun 23, 2022735.05799.85735.00799.85798.31176
Jun 22, 2022797.80797.90721.25734.65733.2359
Jun 21, 2022760.05760.05710.00733.35731.93381
Jun 20, 2022785.30785.30715.25748.05746.6141
Jun 17, 2022774.95785.50710.00785.45783.9332
Jun 16, 2022760.05807.30760.05775.70774.207
Jun 15, 2022760.75818.75760.00816.95815.3723
Jun 14, 2022762.90762.90759.00759.00757.533
Jun 13, 2022766.70766.70720.05764.95763.4742
Jun 10, 2022782.00782.00780.00780.00778.497
Jun 09, 2022789.90789.90735.05788.90787.3813
Jun 08, 2022762.70785.00762.70774.05772.5641
Jun 07, 2022837.80838.95782.00782.00780.4969
Jun 06, 2022849.95849.95781.00781.00779.492
Jun 03, 2022766.05808.25762.55808.20806.6450
Jun 02, 2022817.90817.90781.05810.00808.44107
Jun 01, 2022846.95848.00760.10817.90816.32239
May 31, 2022829.00830.00812.10812.10810.5344
May 30, 2022780.05837.80780.05830.65829.0544
May 27, 2022799.90800.00799.90799.95798.412
May 26, 2022808.00808.00797.95800.00798.467
May 25, 2022797.95800.00797.95800.00798.467
May 24, 2022830.80830.80781.05781.05779.542
May 23, 2022827.95827.95781.00818.05816.4793
May 20, 2022764.00831.45702.00759.50758.0357
May 19, 2022807.05807.05807.05807.05805.49-
May 18, 2022807.05807.05807.05807.05805.49-
May 17, 2022815.90815.90807.05807.05805.492
May 16, 2022833.70835.75802.20802.20800.6538
May 13, 2022762.05776.30762.05775.80774.304
May 12, 2022816.00816.00816.00816.00814.42100
May 11, 2022801.05801.05783.00800.00798.46188
May 10, 2022801.80811.00801.80810.95809.3844
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement