Alexander Stamps and Coin Limited (BOM:511463)
India · Delayed Price · Currency is INR 9.50
+0.50 (5.56%)
At close: Jan 22, 2026
Alexander Stamps and Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.75 | 9.75 | 9.00 | 9.50 | 9.50 | 5.56% | 2,084 |
| Jan 21, 2026 | 8.50 | 9.00 | 8.29 | 9.00 | 9.00 | 5.88% | 4,573 |
| Jan 20, 2026 | 9.10 | 9.10 | 8.36 | 8.50 | 8.50 | -6.59% | 3,795 |
| Jan 19, 2026 | 9.00 | 9.24 | 9.00 | 9.10 | 9.10 | -1.52% | 561 |
| Jan 16, 2026 | 9.25 | 9.25 | 9.00 | 9.24 | 9.24 | -0.11% | 2,747 |
| Jan 14, 2026 | 8.51 | 9.39 | 8.51 | 9.25 | 9.25 | 12.67% | 5,986 |
| Jan 13, 2026 | 9.11 | 9.65 | 7.66 | 8.21 | 8.21 | -9.78% | 3,802 |
| Jan 12, 2026 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 1.56% | 17,649 |
| Jan 9, 2026 | 9.50 | 9.50 | 8.75 | 8.96 | 8.96 | -6.67% | 17,231 |
| Jan 8, 2026 | 9.96 | 10.16 | 9.45 | 9.60 | 9.60 | -1.23% | 9,846 |
| Jan 7, 2026 | 9.99 | 10.44 | 9.50 | 9.72 | 9.72 | -0.41% | 34,302 |
| Jan 6, 2026 | 10.64 | 10.64 | 9.51 | 9.76 | 9.76 | -3.17% | 20,577 |
| Jan 5, 2026 | 10.06 | 10.30 | 10.06 | 10.08 | 10.08 | 0.30% | 7,316 |
| Jan 2, 2026 | 10.22 | 10.68 | 9.98 | 10.05 | 10.05 | -1.66% | 32,464 |
| Jan 1, 2026 | 9.80 | 10.45 | 9.80 | 10.22 | 10.22 | 1.39% | 4,413 |
| Dec 31, 2025 | 10.02 | 10.59 | 9.55 | 10.08 | 10.08 | -0.59% | 23,793 |
| Dec 30, 2025 | 10.37 | 10.50 | 10.07 | 10.14 | 10.14 | -2.22% | 3,476 |
| Dec 29, 2025 | 11.00 | 11.20 | 10.10 | 10.37 | 10.37 | -3.80% | 25,403 |
| Dec 26, 2025 | 11.00 | 11.11 | 10.55 | 10.78 | 10.78 | -1.64% | 4,305 |
| Dec 24, 2025 | 11.29 | 11.30 | 10.50 | 10.96 | 10.96 | -2.92% | 6,807 |
| Dec 23, 2025 | 11.80 | 11.80 | 10.66 | 11.29 | 11.29 | -0.88% | 9,505 |
| Dec 22, 2025 | 11.20 | 11.95 | 10.90 | 11.39 | 11.39 | 2.24% | 15,699 |
| Dec 19, 2025 | 10.26 | 12.95 | 10.26 | 11.14 | 11.14 | 1.00% | 33,122 |
| Dec 18, 2025 | 11.24 | 11.48 | 10.15 | 11.03 | 11.03 | 0.09% | 37,018 |
| Dec 17, 2025 | 11.33 | 11.34 | 9.76 | 11.02 | 11.02 | -0.81% | 22,203 |
| Dec 16, 2025 | 11.50 | 11.50 | 10.80 | 11.11 | 11.11 | -2.20% | 15,213 |
| Dec 15, 2025 | 11.71 | 11.75 | 10.84 | 11.36 | 11.36 | -1.05% | 19,284 |
| Dec 12, 2025 | 11.50 | 12.74 | 11.11 | 11.48 | 11.48 | 3.14% | 37,720 |
| Dec 11, 2025 | 10.10 | 11.90 | 9.80 | 11.13 | 11.13 | 8.48% | 23,179 |
| Dec 10, 2025 | 10.65 | 10.73 | 10.14 | 10.26 | 10.26 | -1.54% | 4,543 |
| Dec 9, 2025 | 11.05 | 11.05 | 10.35 | 10.42 | 10.42 | -3.61% | 10,071 |
| Dec 8, 2025 | 10.98 | 10.98 | 10.30 | 10.81 | 10.81 | 2.17% | 11,025 |
| Dec 5, 2025 | 11.09 | 11.09 | 10.26 | 10.58 | 10.58 | -3.02% | 8,664 |
| Dec 4, 2025 | 11.43 | 11.43 | 10.51 | 10.91 | 10.91 | -1.18% | 36,674 |
| Dec 3, 2025 | 11.44 | 11.44 | 10.25 | 11.04 | 11.04 | 1.01% | 35,673 |
| Dec 2, 2025 | 10.94 | 10.96 | 10.10 | 10.93 | 10.93 | 1.86% | 12,671 |
| Dec 1, 2025 | 10.40 | 10.97 | 9.85 | 10.73 | 10.73 | 5.30% | 10,390 |
| Nov 28, 2025 | 9.99 | 10.39 | 9.42 | 10.19 | 10.19 | 4.09% | 31,450 |
| Nov 27, 2025 | 9.49 | 10.40 | 9.49 | 9.79 | 9.79 | 2.84% | 15,138 |
| Nov 26, 2025 | 9.00 | 9.78 | 9.00 | 9.52 | 9.52 | 1.71% | 25,369 |
| Nov 25, 2025 | 9.97 | 9.97 | 8.70 | 9.36 | 9.36 | 0.65% | 13,821 |
| Nov 24, 2025 | 8.95 | 9.40 | 8.95 | 9.30 | 9.30 | 5.68% | 28,934 |
| Nov 21, 2025 | 10.18 | 10.24 | 8.21 | 8.80 | 8.80 | -12.70% | 86,582 |
| Nov 20, 2025 | 10.40 | 10.40 | 9.80 | 10.08 | 10.08 | 2.44% | 3,729 |
| Nov 19, 2025 | 9.57 | 10.40 | 9.57 | 9.84 | 9.84 | -0.91% | 8,758 |
| Nov 18, 2025 | 10.24 | 10.38 | 9.66 | 9.93 | 9.93 | -3.03% | 17,718 |
| Nov 17, 2025 | 10.20 | 10.84 | 9.56 | 10.24 | 10.24 | 0.39% | 19,187 |
| Nov 14, 2025 | 10.76 | 10.81 | 10.10 | 10.20 | 10.20 | -5.64% | 34,636 |
| Nov 13, 2025 | 11.07 | 11.07 | 10.37 | 10.81 | 10.81 | 0.84% | 4,956 |
| Nov 12, 2025 | 10.66 | 11.10 | 10.51 | 10.72 | 10.72 | -1.02% | 4,158 |