Asian Star Company Limited (ASTAR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 01:52PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 821.85 | 825.00 | 815.50 | 825.00 | 825.00 | 335 |
| May 02, 2024 | 823.00 | 823.00 | 790.00 | 790.25 | 790.25 | 84 |
| Apr 30, 2024 | 790.00 | 810.00 | 790.00 | 804.65 | 804.65 | 29 |
| Apr 29, 2024 | 817.00 | 817.00 | 790.00 | 790.00 | 790.00 | 13 |
| Apr 26, 2024 | 817.00 | 817.00 | 800.00 | 817.00 | 817.00 | 29 |
| Apr 25, 2024 | 821.95 | 821.95 | 806.00 | 817.10 | 817.10 | 37 |
| Apr 24, 2024 | 789.50 | 810.00 | 770.15 | 806.20 | 806.20 | 146 |
| Apr 23, 2024 | 772.20 | 808.95 | 770.00 | 789.50 | 789.50 | 87 |
| Apr 22, 2024 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | 37 |
| Apr 19, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 35 |
| Apr 18, 2024 | 809.00 | 825.00 | 780.00 | 780.00 | 780.00 | 86 |
| Apr 16, 2024 | 782.00 | 790.00 | 762.00 | 784.25 | 784.25 | 121 |
| Apr 15, 2024 | 784.00 | 803.40 | 780.00 | 787.30 | 787.30 | 339 |
| Apr 12, 2024 | 790.00 | 794.95 | 764.00 | 767.90 | 767.90 | 65 |
| Apr 10, 2024 | 789.95 | 798.00 | 762.15 | 790.00 | 790.00 | 80 |
| Apr 09, 2024 | 766.70 | 794.85 | 753.25 | 760.95 | 760.95 | 103 |
| Apr 08, 2024 | 780.00 | 780.00 | 757.55 | 774.40 | 774.40 | 26 |
| Apr 05, 2024 | 777.10 | 797.90 | 760.05 | 775.50 | 775.50 | 65 |
| Apr 04, 2024 | 786.45 | 787.80 | 772.00 | 782.55 | 782.55 | 110 |
| Apr 03, 2024 | 777.00 | 787.80 | 752.15 | 787.80 | 787.80 | 108 |
| Apr 02, 2024 | 798.45 | 798.45 | 775.00 | 793.00 | 793.00 | 41 |
| Apr 01, 2024 | 752.05 | 792.00 | 752.05 | 779.50 | 779.50 | 43 |
| Mar 28, 2024 | 769.95 | 770.00 | 731.05 | 752.05 | 752.05 | 136 |
| Mar 27, 2024 | 770.00 | 770.00 | 769.95 | 769.95 | 769.95 | 3 |
| Mar 26, 2024 | 770.00 | 770.05 | 762.05 | 770.00 | 770.00 | 167 |
| Mar 22, 2024 | 789.95 | 789.95 | 752.00 | 757.75 | 757.75 | 34 |
| Mar 21, 2024 | 794.50 | 794.50 | 744.00 | 744.00 | 744.00 | 28 |
| Mar 20, 2024 | 779.95 | 779.95 | 740.00 | 745.50 | 745.50 | 43 |
| Mar 19, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Mar 18, 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 796.95 | 807.00 | 751.50 | 757.40 | 757.40 | 1,379 |
| Mar 13, 2024 | 805.00 | 837.70 | 764.40 | 766.10 | 766.10 | 341 |
| Mar 12, 2024 | 818.70 | 818.70 | 761.45 | 797.90 | 797.90 | 200 |
| Mar 11, 2024 | 792.80 | 824.90 | 758.05 | 781.95 | 781.95 | 218 |
| Mar 07, 2024 | 783.05 | 839.65 | 783.00 | 792.00 | 792.00 | 570 |
| Mar 06, 2024 | 785.25 | 833.00 | 780.00 | 815.60 | 815.60 | 254 |
| Mar 05, 2024 | 780.10 | 818.50 | 780.10 | 804.35 | 804.35 | 534 |
| Mar 04, 2024 | 836.00 | 836.00 | 768.10 | 789.95 | 789.95 | 799 |
| Mar 01, 2024 | 839.90 | 839.90 | 801.05 | 805.85 | 805.85 | 36 |
| Feb 29, 2024 | 782.90 | 840.00 | 782.90 | 811.40 | 811.40 | 353 |
| Feb 28, 2024 | 867.75 | 868.00 | 802.05 | 807.15 | 807.15 | 776 |
| Feb 27, 2024 | 826.15 | 850.00 | 826.10 | 826.10 | 826.10 | 59 |
| Feb 26, 2024 | 844.75 | 859.00 | 825.00 | 825.00 | 825.00 | 45 |
| Feb 23, 2024 | 850.95 | 850.95 | 811.00 | 818.50 | 818.50 | 33 |
| Feb 22, 2024 | 800.05 | 852.00 | 800.05 | 841.10 | 841.10 | 361 |
| Feb 21, 2024 | 815.65 | 847.65 | 801.00 | 835.20 | 835.20 | 608 |
| Feb 20, 2024 | 822.45 | 858.95 | 812.50 | 827.85 | 827.85 | 248 |
| Feb 19, 2024 | 845.00 | 850.00 | 830.00 | 848.65 | 848.65 | 196 |
| Feb 16, 2024 | 850.05 | 854.90 | 830.00 | 841.75 | 841.75 | 272 |
| Feb 15, 2024 | 836.50 | 857.70 | 816.35 | 849.70 | 849.70 | 244 |
| Feb 14, 2024 | 810.05 | 870.00 | 810.05 | 835.45 | 835.45 | 475 |
| Feb 13, 2024 | 850.00 | 879.00 | 830.00 | 849.00 | 849.00 | 521 |
| Feb 12, 2024 | 916.95 | 916.95 | 842.00 | 850.00 | 850.00 | 214 |
| Feb 09, 2024 | 890.00 | 890.00 | 841.05 | 849.05 | 849.05 | 304 |
| Feb 08, 2024 | 907.80 | 907.80 | 870.55 | 881.10 | 881.10 | 1,357 |
| Feb 07, 2024 | 873.40 | 922.85 | 873.40 | 890.00 | 890.00 | 2,207 |
| Feb 06, 2024 | 846.50 | 909.90 | 846.50 | 891.80 | 891.80 | 788 |
| Feb 05, 2024 | 934.00 | 934.00 | 860.05 | 880.95 | 880.95 | 694 |
| Feb 02, 2024 | 823.05 | 899.00 | 823.05 | 890.05 | 890.05 | 2,191 |
| Feb 01, 2024 | 874.65 | 874.65 | 833.00 | 859.90 | 859.90 | 118 |
| Jan 31, 2024 | 881.85 | 881.90 | 856.85 | 865.85 | 865.85 | 155 |
| Jan 30, 2024 | 857.75 | 888.00 | 849.00 | 871.95 | 871.95 | 93 |
| Jan 29, 2024 | 846.90 | 920.00 | 846.90 | 857.40 | 857.40 | 1,510 |
| Jan 25, 2024 | 869.95 | 883.00 | 822.05 | 866.85 | 866.85 | 854 |
| Jan 24, 2024 | 800.05 | 880.90 | 800.00 | 843.90 | 843.90 | 478 |
| Jan 23, 2024 | 878.90 | 886.00 | 830.50 | 840.00 | 840.00 | 8,071 |
| Jan 19, 2024 | 901.00 | 926.30 | 820.15 | 838.90 | 838.90 | 5,590 |
| Jan 18, 2024 | 857.85 | 895.95 | 853.00 | 857.40 | 857.40 | 301 |
| Jan 17, 2024 | 917.90 | 920.00 | 855.15 | 897.35 | 897.35 | 1,265 |
| Jan 16, 2024 | 910.00 | 921.00 | 851.25 | 875.85 | 875.85 | 147 |
| Jan 15, 2024 | 872.65 | 897.95 | 872.65 | 874.45 | 874.45 | 97 |
| Jan 12, 2024 | 932.00 | 932.00 | 870.05 | 895.60 | 895.60 | 353 |
| Jan 11, 2024 | 913.40 | 915.00 | 863.10 | 886.80 | 886.80 | 551 |
| Jan 10, 2024 | 889.90 | 910.00 | 870.25 | 889.55 | 889.55 | 578 |
| Jan 09, 2024 | 916.00 | 916.00 | 840.10 | 865.00 | 865.00 | 308 |
| Jan 08, 2024 | 914.75 | 914.75 | 865.10 | 890.00 | 890.00 | 116 |
| Jan 05, 2024 | 880.05 | 917.95 | 840.00 | 865.50 | 865.50 | 842 |
| Jan 04, 2024 | 921.00 | 921.00 | 869.50 | 885.05 | 885.05 | 537 |
| Jan 03, 2024 | 865.00 | 915.50 | 865.00 | 887.70 | 887.70 | 470 |
| Jan 02, 2024 | 885.00 | 915.00 | 862.70 | 889.20 | 889.20 | 524 |
| Jan 01, 2024 | 897.00 | 910.00 | 861.00 | 887.80 | 887.80 | 912 |
| Dec 29, 2023 | 850.00 | 887.90 | 823.30 | 859.40 | 859.40 | 1,783 |
| Dec 28, 2023 | 818.90 | 900.00 | 790.00 | 846.45 | 846.45 | 20,462 |
| Dec 27, 2023 | 780.00 | 801.00 | 771.00 | 782.20 | 782.20 | 276 |
| Dec 26, 2023 | 817.95 | 817.95 | 773.05 | 800.85 | 800.85 | 410 |
| Dec 22, 2023 | 783.95 | 784.00 | 755.10 | 771.90 | 771.90 | 181 |
| Dec 21, 2023 | 756.10 | 794.95 | 756.00 | 778.30 | 778.30 | 598 |
| Dec 20, 2023 | 790.00 | 819.00 | 756.55 | 776.15 | 776.15 | 739 |
| Dec 19, 2023 | 817.95 | 818.00 | 760.30 | 768.55 | 768.55 | 1,486 |
| Dec 18, 2023 | 810.00 | 810.00 | 775.55 | 782.30 | 782.30 | 304 |
| Dec 15, 2023 | 825.20 | 825.20 | 772.05 | 801.50 | 801.50 | 453 |
| Dec 14, 2023 | 756.05 | 829.90 | 756.05 | 809.00 | 809.00 | 607 |
| Dec 13, 2023 | 804.65 | 804.65 | 768.05 | 785.05 | 785.05 | 745 |
| Dec 12, 2023 | 832.65 | 832.95 | 795.05 | 804.60 | 804.60 | 119 |
| Dec 11, 2023 | 857.90 | 869.00 | 823.45 | 832.65 | 832.65 | 410 |
| Dec 08, 2023 | 879.95 | 879.95 | 837.00 | 837.00 | 837.00 | 285 |
| Dec 07, 2023 | 887.95 | 889.55 | 814.40 | 849.55 | 849.55 | 464 |
| Dec 06, 2023 | 881.05 | 881.05 | 812.00 | 840.70 | 840.70 | 2,003 |
| Dec 05, 2023 | 899.65 | 899.70 | 856.15 | 863.75 | 863.75 | 276 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.