NSE - Free Realtime Quote INR

Bartronics India Limited (ASMS.NS)

15.00
-0.36
(-2.34%)
As of 2:10:34 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.4615.6114.8315.0015.00376,582
May 29, 202515.5015.8315.2715.3615.36303,531
May 28, 202515.7315.9015.1015.3115.31569,720
May 27, 202515.9516.4715.7115.8115.81629,536
May 26, 202516.0716.3015.8415.9615.96215,628
May 23, 202516.0016.2815.5515.9315.93296,683
May 22, 202515.7716.3515.7715.9715.97288,095
May 21, 202515.8016.4415.8015.9915.99305,330
May 20, 202516.5016.8015.8516.0416.04501,445
May 19, 202517.0717.3516.4716.5016.503,731,504
May 16, 202518.2518.2516.6317.0017.003,287,898
May 15, 202517.8918.2517.3317.7317.73475,480
May 14, 202516.4817.5516.2217.2517.25368,128
May 13, 202516.3816.5516.0216.2116.21142,081
May 12, 202515.9316.4315.8516.2316.23172,028
May 9, 202515.4415.6715.0615.2515.25170,200
May 8, 202516.0616.2515.6015.7615.76142,356
May 7, 202515.5016.3015.4015.9415.94143,922
May 6, 202516.7716.7715.3015.8815.88190,281
May 5, 202516.0516.7415.8216.5016.50299,119
May 2, 202516.4416.6315.8615.9215.92162,946
Apr 30, 202516.4916.8116.0116.1216.12196,680
Apr 29, 202516.5017.1016.2516.4116.41207,091
Apr 28, 202516.9517.1816.4416.5716.57258,560
Apr 25, 202518.2918.3916.9016.9816.98420,498
Apr 24, 202518.8919.0018.1318.2118.21324,421
Apr 23, 202517.7418.7517.1218.5918.59749,067
Apr 22, 202518.2018.7017.5017.7017.70365,998
Apr 21, 202517.8417.9817.5117.8417.84360,460
Apr 17, 202516.4617.7816.2017.4517.451,447,733
Apr 16, 202516.4716.7415.6616.1716.17612,807
Apr 15, 202514.8516.1514.8516.1516.15674,262
Apr 11, 202514.3115.5014.0514.6914.69249,026
Apr 9, 202514.3014.4013.7614.1914.19189,726
Apr 8, 202514.6914.7014.0014.3014.30261,574
Apr 7, 202513.8014.6513.6614.2414.24569,412
Apr 4, 202515.4515.5414.9015.1815.18174,280
Apr 3, 202515.0215.2914.7215.2415.24258,538
Apr 2, 202514.6015.0514.1514.9814.98276,897
Apr 1, 202513.4014.6913.4014.6314.63611,739
Mar 28, 202513.9214.8013.2013.5213.52770,698
Mar 27, 202514.1114.4713.8113.8813.88774,816
Mar 26, 202514.9715.3014.0214.1314.13629,099
Mar 25, 202515.5215.7714.8414.9614.96358,647
Mar 24, 202515.7216.1715.1015.4515.45520,124
Mar 21, 202515.2515.9915.2515.6815.68363,083
Mar 20, 202515.9816.0715.0115.2915.29491,794
Mar 19, 202515.2415.9715.1515.5115.51822,438
Mar 18, 202513.8513.8513.8513.8513.85-
Mar 17, 202514.4614.5413.7613.8513.85442,114
Mar 13, 202514.5014.8314.0014.4614.46283,765
Mar 12, 202514.3714.7913.8614.0114.01477,845
Mar 11, 202514.6014.8013.5514.3714.37405,073
Mar 10, 202515.4615.7514.6114.8114.81236,129
Mar 7, 202515.1815.9615.0115.4615.46718,521
Mar 6, 202514.8215.3014.1514.9814.981,048,559
Mar 5, 202513.6014.8313.4414.7414.74849,159
Mar 4, 202513.5413.8813.0213.4913.49464,925
Mar 3, 202514.7614.7613.2113.3913.39610,490
Feb 28, 202514.9014.9014.2214.4814.48296,364
Feb 27, 202515.4615.5014.7414.9714.97209,449
Feb 25, 202515.2615.5115.0715.1815.18187,493
Feb 24, 202515.5215.5515.1415.3815.38386,238
Feb 21, 202516.4516.4514.5115.6315.63513,261
Feb 20, 202515.7516.2015.7216.1116.11456,039
Feb 19, 202515.2516.1515.2415.7415.74846,894
Feb 18, 202515.4015.8715.1015.5115.51464,593
Feb 17, 202516.0416.6015.2515.6015.601,426,172
Feb 14, 202516.9416.9415.8016.2016.20714,961
Feb 13, 202517.2517.8616.8617.1017.10333,599
Feb 12, 202518.0018.1816.9817.2017.20842,894
Feb 11, 202518.6919.1517.7818.0818.08501,025
Feb 10, 202518.6619.3918.6618.8018.80697,196
Feb 7, 202519.1319.7418.8019.0219.02402,590
Feb 6, 202519.0919.2018.8418.9518.951,239,050
Feb 5, 202519.2519.6518.9118.9818.981,486,787
Feb 4, 202519.2519.4818.8218.9918.991,378,219
Feb 3, 202519.3919.5618.9719.1119.11338,780
Feb 1, 202519.3519.8918.9919.1619.16321,626
Jan 31, 202519.5019.6119.0219.2519.25494,441
Jan 30, 202520.2520.2519.1119.3819.38347,386
Jan 29, 202519.0019.6318.9119.6019.60683,264
Jan 28, 202520.0020.2018.7018.7018.701,574,461
Jan 27, 202520.5020.5019.6919.6919.69636,039
Jan 24, 202521.4521.4520.6120.7320.73609,356
Jan 23, 202520.6921.2020.3620.8820.88890,809
Jan 22, 202520.0020.8919.5720.2620.261,864,506
Jan 21, 202519.7320.1319.0619.9719.971,632,438
Jan 20, 202520.5520.9519.9519.9519.955,866,778
Jan 17, 202521.0021.3921.0021.0021.001,409,109
Jan 16, 202522.1122.3022.1122.1122.111,578,226
Jan 15, 202522.4323.4321.8023.2823.281,404,683
Jan 14, 202522.3823.4421.9022.3222.321,044,472
Jan 13, 202520.6522.7020.5322.3822.382,247,101
Jan 10, 202522.2522.8021.6221.6221.62501,305
Jan 9, 202524.2724.2722.7622.7622.761,876,185
Jan 8, 202524.1524.7422.5023.9623.968,484,776
Jan 7, 202523.7624.3322.1223.5723.573,704,692
Jan 6, 202522.1222.1222.1222.1222.12609,608
Jan 3, 202520.1120.1119.3820.1120.111,168,477
Jan 2, 202518.2018.3418.1118.2918.29115,789
Jan 1, 202518.3018.6218.1118.1918.19145,329
Dec 31, 202418.3918.3918.1118.1918.19101,432
Dec 30, 202418.0718.3517.8318.2218.22209,184
Dec 27, 202418.2818.2817.8518.0718.07173,147
Dec 26, 202418.3718.3717.9518.0218.02220,875
Dec 24, 202418.5418.5417.9018.1618.16105,008
Dec 23, 202418.8018.8018.0018.1118.11228,486
Dec 20, 202419.2919.2918.3218.4218.42322,294
Dec 19, 202419.3519.5018.8619.0919.09361,505
Dec 18, 202419.1420.8019.0519.4119.41708,720
Dec 17, 202419.4219.5018.8018.9218.92154,359
Dec 16, 202419.6519.6518.9019.0319.03127,070
Dec 13, 202418.9119.7018.5419.2619.26397,793
Dec 12, 202419.8519.8518.8819.0019.00216,954
Dec 11, 202420.3020.3019.3119.5119.51273,554
Dec 10, 202420.0020.9919.5120.0520.05230,320
Dec 9, 202420.7020.7120.0020.0620.06183,461
Dec 6, 202421.0921.2019.6620.2920.29455,845
Dec 5, 202421.4921.9620.5221.0421.04248,930
Dec 4, 202421.1921.4820.5521.2121.21271,101
Dec 3, 202420.1921.2520.0721.1221.12335,174
Dec 2, 202419.3020.2919.3020.0720.07306,923
Nov 29, 202419.8919.8919.0119.3819.38237,208
Nov 28, 202419.0420.1018.9919.2819.28320,449
Nov 27, 202419.2819.3518.8518.9818.98110,784
Nov 26, 202419.0019.4818.8119.0419.04111,219
Nov 25, 202419.2419.6218.7018.9318.93256,060
Nov 22, 202418.5719.4618.0018.8318.83160,543
Nov 21, 202419.5019.9518.0118.5418.54304,567
Nov 19, 202418.9619.5218.9219.1719.17145,868
Nov 18, 202418.9019.4418.0118.8518.85229,974
Nov 14, 202418.0819.1518.0618.8318.83239,891
Nov 13, 202419.3719.5917.9118.1818.18301,940
Nov 12, 202419.9120.1918.6019.3919.39387,953
Nov 11, 202420.5420.9419.6519.9119.91240,727
Nov 8, 202421.1921.1919.6019.8819.88535,607
Nov 7, 202421.8021.8020.9521.0521.05374,615
Nov 6, 202421.2521.7320.7021.3821.38421,519
Nov 5, 202420.4721.2920.3520.6320.63277,166
Nov 4, 202420.9921.2020.1020.3620.36280,544
Nov 1, 202420.4921.9120.4820.9420.94180,930
Oct 31, 202420.4720.9520.1220.3820.38362,005
Oct 30, 202420.0820.7020.0020.4020.40258,605
Oct 29, 202419.8221.0019.8220.0820.08495,361
Oct 28, 202420.8521.0119.3520.2120.21396,558
Oct 25, 202422.8022.8019.6420.4620.46439,866
Oct 24, 202421.8022.0020.3021.2121.21413,981
Oct 23, 202420.5021.4720.0021.2321.23360,191
Oct 22, 202421.7321.7320.0320.3920.39539,175
Oct 21, 202422.6823.1621.5121.7821.78325,203
Oct 18, 202422.6522.9921.9922.6422.64248,027
Oct 17, 202423.6523.8422.5022.8322.83351,543
Oct 16, 202424.5425.1423.1123.4923.49555,534
Oct 15, 202424.4025.3024.1124.5524.55422,908
Oct 14, 202425.0025.2024.0524.3624.36523,291
Oct 11, 202423.5525.8022.1924.7824.781,329,785
Oct 10, 202423.9924.3723.0523.5323.53459,049
Oct 9, 202422.2924.2922.2123.3823.38915,950
Oct 8, 202421.5522.6720.7022.1622.16654,576
Oct 7, 202423.8024.0321.7421.7421.741,375,235
Oct 4, 202421.7122.8921.0122.8922.891,228,270
Oct 3, 202420.0121.8520.0021.8021.801,073,071
Oct 1, 202419.8020.8119.8020.8120.81166,932
Sep 30, 202419.9620.4319.5119.8219.82483,195
Sep 27, 202420.5521.1419.9520.0120.01641,608
Sep 26, 202422.1222.3321.0021.0121.01939,840
Sep 25, 202422.2023.8021.7222.1122.11769,343
Sep 24, 202424.3824.6022.7022.8722.871,188,492
Sep 23, 202423.4023.6423.1123.6423.64666,583
Sep 20, 202421.4522.5220.8722.5222.521,197,489
Sep 19, 202423.4923.6321.3821.4521.452,274,777
Sep 18, 202422.4922.5120.5122.5122.513,379,643
Sep 17, 202421.4021.4421.0121.4421.44758,886
Sep 16, 202420.1420.4220.0020.4220.42522,888
Sep 13, 202420.6520.6519.1119.4519.451,395,272
Sep 12, 202419.4919.6719.2119.6719.67487,899
Sep 11, 202417.7018.7417.6918.7418.741,093,734
Sep 10, 202417.2417.8517.2317.8517.85467,470
Sep 9, 202416.6517.0916.4017.0017.00184,089
Sep 6, 202417.1317.5916.9016.9816.98327,068
Sep 5, 202417.5617.7017.1117.3117.31227,372
Sep 4, 202417.0017.7016.8617.2217.22212,119
Sep 3, 202417.2017.5016.8617.1017.10389,564
Sep 2, 202417.9018.2917.0017.1117.11339,427
Aug 30, 202417.0017.6016.8117.6017.60556,900
Aug 29, 202417.9917.9916.7716.7716.77675,009
Aug 28, 202419.1019.2017.6517.6617.661,366,863
Aug 27, 202418.9919.1418.2518.5818.581,061,529
Aug 26, 202418.4818.4817.5518.4218.424,285,100
Aug 23, 202417.1017.6016.7017.6017.603,760,672
Aug 22, 202416.5816.8616.0016.7716.771,745,995
Aug 21, 202416.4116.5915.9516.0616.061,131,265
Aug 20, 202416.9116.9816.2516.4116.41893,569
Aug 19, 202416.4016.6916.1716.4216.421,506,758
Aug 16, 202415.9016.1415.7015.9015.90849,988
Aug 14, 202415.7716.0015.6715.6715.671,215,717
Aug 13, 202417.7418.2316.5016.5016.505,329,765
Aug 12, 202418.3818.5017.2017.3717.372,834,272
Aug 9, 202417.3418.8517.3417.9817.987,775,440
Aug 8, 202418.2618.2618.2618.2618.26229,218
Aug 7, 202419.2319.2319.2319.2319.23347,959
Aug 6, 202420.2520.2520.2520.2520.2540,450
Aug 5, 202420.6720.6720.6720.6720.6774,312
Aug 2, 202421.1021.2021.1021.1021.102,189,540
Aug 1, 202422.1522.4021.5421.5421.543,316,567
Jul 31, 202422.4022.5921.8621.9821.984,463,915
Jul 30, 202422.6022.7522.2222.3122.3110,355,473
Jul 29, 202422.0122.3222.0022.3122.313,536,707
Jul 26, 202421.8921.9021.6221.8921.893,789,682
Jul 25, 202421.0121.4921.0121.4821.482,228,699
Jul 24, 202421.4221.7920.9821.0721.075,765,315
Jul 23, 202421.2321.4220.6821.4121.412,834,566
Jul 22, 202421.3721.6020.7521.0021.0010,277,100
Jul 19, 202421.0821.1920.8121.1821.183,462,189
Jul 18, 202420.4520.7920.4520.7820.781,388,924
Jul 16, 202421.0721.1020.3920.3920.394,615,811
Jul 15, 202420.0120.8220.0120.8120.818,269,142
Jul 12, 202420.4220.4220.4220.4220.42342,433
Jul 11, 202421.0321.1220.2920.8420.841,674,344
Jul 10, 202420.6921.0120.6920.7120.71327,665
Jul 9, 202421.1221.1221.1221.1221.1287,663
Jul 8, 202422.4522.4521.5621.5621.56658,996
Jul 5, 202422.0122.0122.0122.0122.0183,220
Jul 4, 202421.5821.5821.5821.5821.5861,213
Jul 3, 202421.1621.1621.1621.1621.1629,605
Jul 2, 202420.7520.7520.7520.7520.7533,797
Jul 1, 202420.3520.3519.9620.3520.35357,488
Jun 28, 202419.9619.9619.9619.9619.9631,572
Jun 27, 202419.5719.5719.5719.5719.57403,161
Jun 26, 202419.1919.1919.1919.1919.1924,247
Jun 25, 202418.8218.8218.6118.8218.8297,594
Jun 24, 202418.4618.4618.0118.4618.46297,994
Jun 21, 202418.1018.1018.1018.1018.1033,442
Jun 20, 202417.1717.7517.1717.7517.75258,520
Jun 19, 202417.7917.8117.2017.4117.41215,717
Jun 18, 202417.4818.0917.4817.4817.48166,575
Jun 14, 202418.0118.1917.8417.8417.84222,600
Jun 13, 202418.5818.8618.2018.2118.21189,208
Jun 12, 202419.1519.1518.4018.5818.58225,166
Jun 11, 202418.5018.9418.1918.7818.78142,109
Jun 10, 202418.9519.1718.5718.5718.57114,527
Jun 7, 202418.9519.0518.7018.9518.95129,227
Jun 6, 202418.6519.3518.6518.7018.70313,763
Jun 5, 202419.0019.0019.0019.0019.0018,581
Jun 4, 202419.6019.6019.3519.3519.3513,044
Jun 3, 202420.3520.5019.7519.7519.7565,188
May 31, 202420.2520.5520.1520.1520.1553,204
May 30, 202420.5521.0020.5520.5520.5596,358

Related Tickers

ADSL.BO Allied Digital Services Limited
222.00
+0.95%
 
FCSSOFT.NS FCS Software Solutions Limited
2.6200
-0.75%
 
TATATECH.BO Tata Technologies Limited
782.60
+1.46%
 
TECHM.BO Tech Mahindra Limited
1,582.30
-1.10%
 
INFY.BO Infosys Limited
1,568.00
-1.10%
 
CAMS.NS Computer Age Management Services Limited
3,994.40
+0.55%