Asian Star Company Limited (BOM:531847)
India · Delayed Price · Currency is INR 708.55
-7.90 (-1.10%)
At close: Aug 29, 2025
Asian Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 701.05 | 730.00 | 701.05 | 708.55 | 708.55 | -1.10% | 7 |
| Aug 28, 2025 | 720.00 | 744.00 | 682.10 | 716.45 | 716.45 | -0.49% | 74 |
| Aug 26, 2025 | 740.00 | 740.00 | 716.00 | 720.00 | 720.00 | 1.41% | 18 |
| Aug 25, 2025 | 745.00 | 745.00 | 710.00 | 710.00 | 710.00 | -3.79% | 12 |
| Aug 22, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -0.30% | 2 |
| Aug 21, 2025 | 720.00 | 742.40 | 720.00 | 740.20 | 740.20 | -0.64% | 18 |
| Aug 20, 2025 | 731.75 | 745.00 | 731.75 | 745.00 | 745.00 | -0.22% | 25 |
| Aug 19, 2025 | 748.00 | 748.00 | 746.65 | 746.65 | 746.65 | 4.76% | 4 |
| Aug 18, 2025 | 630.00 | 746.95 | 630.00 | 712.75 | 712.75 | -4.59% | 28 |
| Aug 14, 2025 | 748.00 | 748.00 | 747.00 | 747.00 | 747.00 | -0.07% | 12 |
| Aug 13, 2025 | 768.00 | 768.00 | 747.00 | 747.50 | 747.50 | -0.07% | 33 |
| Aug 12, 2025 | 749.50 | 749.50 | 730.00 | 748.00 | 748.00 | 2.47% | 39 |
| Aug 11, 2025 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.67% | 18 |
| Aug 8, 2025 | 715.00 | 756.85 | 712.00 | 750.00 | 750.00 | 1.21% | 11 |
| Aug 7, 2025 | 749.75 | 749.75 | 741.00 | 741.00 | 741.00 | 0.11% | 22 |
| Aug 6, 2025 | 725.55 | 751.00 | 725.55 | 740.15 | 740.15 | 2.01% | 33 |
| Aug 5, 2025 | 720.95 | 754.90 | 701.00 | 725.55 | 725.55 | -3.38% | 135 |
| Aug 4, 2025 | 751.00 | 751.00 | 750.00 | 750.95 | 750.95 | 2.88% | 6 |
| Aug 1, 2025 | 740.00 | 740.00 | 728.50 | 729.95 | 729.95 | -1.36% | 33 |
| Jul 31, 2025 | 753.00 | 753.00 | 726.05 | 740.00 | 740.00 | -1.74% | 73 |
| Jul 30, 2025 | 753.00 | 770.00 | 720.00 | 753.10 | 753.10 | -0.12% | 152 |
| Jul 29, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 0.13% | 1 |
| Jul 25, 2025 | 751.00 | 764.95 | 740.00 | 753.00 | 753.00 | -0.25% | 182 |
| Jul 24, 2025 | 735.15 | 754.95 | 735.15 | 754.90 | 754.90 | -1.19% | 104 |
| Jul 22, 2025 | 765.00 | 765.00 | 750.00 | 764.00 | 764.00 | -0.77% | 123 |
| Jul 21, 2025 | 751.00 | 770.00 | 728.50 | 769.90 | 769.90 | 2.52% | 246 |
| Jul 18, 2025 | 751.00 | 751.00 | 750.95 | 751.00 | 751.00 | -0.33% | 7 |
| Jul 17, 2025 | 772.00 | 772.00 | 730.00 | 753.50 | 753.50 | 1.32% | 2,027 |
| Jul 16, 2025 | 743.70 | 766.85 | 743.70 | 743.70 | 743.70 | 0.50% | 86 |
| Jul 15, 2025 | 733.00 | 740.00 | 721.00 | 740.00 | 740.00 | 0.95% | 77 |
| Jul 14, 2025 | 755.00 | 755.00 | 732.45 | 733.00 | 733.00 | -2.91% | 14 |
| Jul 11, 2025 | 752.10 | 755.00 | 723.20 | 755.00 | 755.00 | 0.35% | 209 |
| Jul 10, 2025 | 735.00 | 752.40 | 735.00 | 752.40 | 752.40 | - | 23 |
| Jul 9, 2025 | 752.40 | 752.40 | 752.40 | 752.40 | 752.40 | -0.01% | 3 |
| Jul 8, 2025 | 766.00 | 766.00 | 752.50 | 752.50 | 752.50 | -1.76% | 31 |
| Jul 7, 2025 | 745.05 | 766.00 | 731.40 | 766.00 | 766.00 | 2.81% | 32 |
| Jul 4, 2025 | 766.00 | 766.00 | 740.05 | 745.05 | 745.05 | -1.28% | 43 |
| Jul 3, 2025 | 761.90 | 761.90 | 741.00 | 754.70 | 754.70 | 1.32% | 153 |
| Jul 2, 2025 | 748.70 | 748.70 | 744.90 | 744.90 | 744.90 | 1.49% | 5 |
| Jul 1, 2025 | 744.15 | 744.15 | 734.00 | 734.00 | 734.00 | -1.85% | 8 |
| Jun 30, 2025 | 701.10 | 754.00 | 701.10 | 747.85 | 747.85 | 1.06% | 191 |
| Jun 27, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 1 |
| Jun 26, 2025 | 723.50 | 766.00 | 723.50 | 740.00 | 740.00 | 2.32% | 52 |
| Jun 25, 2025 | 721.70 | 749.90 | 721.00 | 723.25 | 723.25 | 0.22% | 14 |
| Jun 24, 2025 | 736.30 | 736.30 | 720.00 | 721.65 | 721.65 | -2.48% | 14 |
| Jun 23, 2025 | 759.95 | 759.95 | 729.00 | 740.00 | 740.00 | 0.68% | 23 |
| Jun 20, 2025 | 753.95 | 753.95 | 733.00 | 735.00 | 735.00 | 0.68% | 36 |
| Jun 19, 2025 | 763.00 | 763.00 | 730.00 | 730.00 | 730.00 | 0.34% | 39 |
| Jun 18, 2025 | 732.00 | 742.00 | 720.10 | 727.55 | 727.55 | -0.93% | 154 |
| Jun 17, 2025 | 762.35 | 762.35 | 725.50 | 734.40 | 734.40 | -3.67% | 88 |