ASTERDM.NS(ASTERDM.NS)
ASTERDM.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $825.05 | $836.50 | $808.00 | $815.15 | 623,483 |
| 7/31/2026 | $813.20 | $827.35 | $799.20 | $822.15 | 411,518 |
| 7/30/2026 | $817.80 | $839.40 | $811.10 | $814.00 | 676,830 |
| 7/29/2026 | $815.80 | $827.45 | $809.80 | $818.35 | 593,366 |
| 7/28/2026 | $801.50 | $817.00 | $798.30 | $813.50 | 479,202 |
| 7/27/2026 | $790.00 | $807.30 | $786.05 | $801.50 | 485,747 |
| 7/24/2026 | $784.00 | $791.90 | $770.00 | $785.65 | 731,424 |
| 7/23/2026 | $799.00 | $802.00 | $780.50 | $784.30 | 288,921 |
| 7/22/2026 | $815.00 | $816.20 | $792.25 | $799.50 | 396,641 |
| 7/21/2026 | $814.00 | $826.15 | $810.00 | $813.45 | 383,732 |
| 7/20/2026 | $820.00 | $821.95 | $810.35 | $815.15 | 170,084 |
| 7/17/2026 | $814.00 | $825.60 | $812.05 | $819.90 | 534,667 |
| 7/16/2026 | $826.00 | $834.00 | $805.30 | $812.10 | 345,794 |
| 7/15/2026 | $815.00 | $826.00 | $807.85 | $824.60 | 470,326 |
| 7/14/2026 | $814.80 | $821.85 | $808.55 | $813.20 | 521,772 |
| 7/13/2026 | $808.00 | $823.50 | $805.05 | $814.90 | 595,685 |
| 7/10/2026 | $810.00 | $812.00 | $801.00 | $808.90 | 381,067 |
| 7/9/2026 | $780.95 | $817.95 | $779.00 | $807.15 | 1.19M |
| 7/8/2026 | $788.95 | $797.80 | $771.45 | $779.60 | 490,402 |
| 7/7/2026 | $790.25 | $803.00 | $783.40 | $789.15 | 306,550 |
| 7/6/2026 | $793.20 | $801.60 | $787.30 | $791.55 | 254,270 |
| 7/3/2026 | $791.95 | $800.60 | $785.10 | $793.20 | 349,759 |
| 7/2/2026 | $776.50 | $797.75 | $776.05 | $790.95 | 420,174 |
| 7/1/2026 | $786.95 | $801.95 | $767.75 | $776.00 | 438,212 |
| 6/30/2026 | $773.90 | $793.95 | $767.35 | $784.45 | 910,727 |
| 6/29/2026 | $774.70 | $780.00 | $754.20 | $765.70 | 1.02M |
| 6/25/2026 | $776.60 | $783.95 | $765.40 | $769.05 | 381,461 |
| 6/24/2026 | $769.70 | $783.85 | $757.00 | $769.70 | 648,056 |
| 6/23/2026 | $792.40 | $799.00 | $759.50 | $765.85 | 931,066 |
| 6/22/2026 | $823.95 | $823.95 | $786.45 | $789.85 | 571,911 |
| 6/19/2026 | $791.95 | $819.05 | $785.35 | $809.40 | 812,938 |
| 6/18/2026 | $768.00 | $791.80 | $767.10 | $788.50 | 355,098 |
| 6/17/2026 | $778.90 | $783.20 | $761.60 | $765.95 | 386,214 |
| 6/16/2026 | $787.75 | $791.85 | $767.05 | $780.05 | 440,200 |
| 6/15/2026 | $825.00 | $832.75 | $782.20 | $786.70 | 689,891 |
| 6/12/2026 | $835.00 | $836.50 | $806.05 | $814.95 | 1.18M |
| 6/11/2026 | $814.00 | $825.00 | $806.45 | $813.75 | 967,153 |
| 6/10/2026 | $792.50 | $824.90 | $792.50 | $812.90 | 2.26M |
| 6/9/2026 | $770.00 | $807.00 | $769.95 | $790.35 | 2.32M |
| 6/8/2026 | $751.25 | $785.00 | $742.25 | $766.15 | 1.89M |
| 6/5/2026 | $738.90 | $756.00 | $738.90 | $754.00 | 233,590 |
| 6/4/2026 | $726.05 | $748.40 | $726.05 | $738.05 | 382,859 |
| 6/3/2026 | $726.95 | $736.00 | $723.85 | $730.50 | 556,755 |
| 6/2/2026 | $715.60 | $732.00 | $711.30 | $726.95 | 343,238 |
| 6/1/2026 | $724.50 | $744.05 | $715.05 | $720.95 | 215,019 |
| 5/29/2026 | $741.10 | $751.45 | $721.30 | $728.35 | 514,480 |
| 5/27/2026 | $758.10 | $760.50 | $737.15 | $741.25 | 309,927 |
| 5/26/2026 | $747.50 | $768.55 | $745.00 | $757.60 | 487,152 |
| 5/25/2026 | $767.60 | $767.60 | $742.00 | $746.90 | 414,424 |
| 5/22/2026 | $760.05 | $769.35 | $754.00 | $756.60 | 507,280 |
| 5/21/2026 | $774.85 | $776.55 | $752.35 | $759.25 | 625,624 |
| 5/20/2026 | $745.60 | $770.00 | $742.05 | $764.85 | 522,688 |
| 5/19/2026 | $759.00 | $759.00 | $745.50 | $748.90 | 308,438 |
| 5/18/2026 | $746.10 | $761.60 | $733.65 | $755.25 | 648,782 |
| 5/15/2026 | $748.00 | $766.95 | $740.20 | $753.65 | 764,794 |
| 5/14/2026 | $743.00 | $750.50 | $731.10 | $746.60 | 358,397 |
| 5/13/2026 | $730.00 | $754.40 | $728.00 | $735.75 | 542,051 |
| 5/12/2026 | $735.70 | $741.95 | $727.30 | $730.35 | 1.40M |
| 5/11/2026 | $742.40 | $745.55 | $721.05 | $739.85 | 2.33M |
| 5/8/2026 | $739.40 | $748.15 | $730.10 | $742.40 | 698,355 |
| 5/7/2026 | $740.00 | $749.00 | $734.05 | $738.55 | 924,216 |
| 5/6/2026 | $748.00 | $748.10 | $720.65 | $731.05 | 1.18M |
| 5/5/2026 | $750.00 | $753.95 | $738.00 | $742.80 | 675,348 |