Asian Star Company Limited (BOM:531847)
India · Delayed Price · Currency is INR 754.90
-9.10 (-1.19%)
At close: Jul 24, 2025
Asian Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 766.90 | 767.00 | 722.50 | 762.35 | 762.35 | 4.41% | 411 |
| Jun 13, 2025 | 757.85 | 769.00 | 718.00 | 730.15 | 730.15 | 2.53% | 293 |
| Jun 12, 2025 | 749.00 | 749.00 | 712.15 | 712.15 | 712.15 | -2.62% | 14 |
| Jun 11, 2025 | 749.40 | 749.40 | 712.00 | 731.30 | 731.30 | -2.90% | 179 |
| Jun 10, 2025 | 758.00 | 758.00 | 731.00 | 753.15 | 753.15 | -0.90% | 72 |
| Jun 9, 2025 | 750.00 | 760.00 | 730.00 | 760.00 | 760.00 | 5.72% | 131 |
| Jun 6, 2025 | 768.95 | 768.95 | 711.50 | 718.90 | 718.90 | 0.15% | 41 |
| Jun 5, 2025 | 732.40 | 749.95 | 717.05 | 717.80 | 717.80 | -1.99% | 42 |
| Jun 4, 2025 | 771.65 | 771.65 | 723.50 | 732.40 | 732.40 | 1.41% | 86 |
| Jun 3, 2025 | 750.00 | 750.00 | 722.00 | 722.25 | 722.25 | -2.23% | 22 |
| Jun 2, 2025 | 736.70 | 768.00 | 729.00 | 738.75 | 738.75 | 0.28% | 130 |
| May 30, 2025 | 783.00 | 792.70 | 736.70 | 736.70 | 736.70 | - | 31 |
| May 29, 2025 | 783.40 | 783.40 | 730.40 | 736.70 | 736.70 | -4.37% | 289 |
| May 28, 2025 | 770.95 | 785.00 | 741.20 | 770.40 | 770.40 | 0.06% | 627 |
| May 23, 2025 | 770.00 | 770.00 | 767.95 | 769.90 | 769.90 | 0.84% | 84 |
| May 22, 2025 | 733.00 | 766.00 | 733.00 | 763.50 | 763.50 | 4.16% | 190 |
| May 21, 2025 | 750.00 | 770.00 | 733.00 | 733.00 | 733.00 | 0.06% | 216 |
| May 20, 2025 | 769.95 | 777.60 | 721.00 | 732.55 | 732.55 | 2.16% | 95 |
| May 19, 2025 | 745.60 | 764.80 | 711.10 | 717.05 | 717.05 | -3.83% | 69 |