Alexander Stamps and Coin Limited (BOM:511463)
India · Delayed Price · Currency is INR 9.30
-0.06 (-0.64%)
At close: May 12, 2026
Alexander Stamps and Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.30 | 9.49 | 9.29 | 9.30 | 9.30 | -0.64% | 4,305 |
| May 11, 2026 | 9.57 | 9.57 | 9.36 | 9.36 | 9.36 | 8.71% | 1,175 |
| May 8, 2026 | 9.50 | 9.50 | 8.52 | 8.61 | 8.61 | -6.11% | 3,550 |
| May 7, 2026 | 9.19 | 9.19 | 8.62 | 9.17 | 9.17 | 6.63% | 1,198 |
| May 6, 2026 | 8.10 | 9.46 | 8.10 | 8.60 | 8.60 | -0.58% | 1,681 |
| May 5, 2026 | 8.92 | 8.92 | 8.03 | 8.65 | 8.65 | -2.81% | 5,979 |
| May 4, 2026 | 8.91 | 9.20 | 8.90 | 8.90 | 8.90 | - | 1,860 |
| Apr 30, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -2.09% | 2,895 |
| Apr 29, 2026 | 9.05 | 9.54 | 9.05 | 9.09 | 9.09 | 1.00% | 219 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -5.16% | 204 |
| Apr 27, 2026 | 9.00 | 9.49 | 8.71 | 9.49 | 9.49 | 5.33% | 14,930 |
| Apr 24, 2026 | 9.30 | 9.50 | 8.53 | 9.01 | 9.01 | -3.12% | 1,631 |
| Apr 23, 2026 | 9.50 | 9.50 | 8.71 | 9.30 | 9.30 | 1.64% | 227 |
| Apr 22, 2026 | 9.49 | 9.49 | 9.15 | 9.15 | 9.15 | 0.55% | 1,672 |
| Apr 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 685 |
| Apr 20, 2026 | 9.40 | 9.40 | 9.09 | 9.10 | 9.10 | 2.25% | 4,175 |
| Apr 17, 2026 | 9.70 | 9.70 | 8.36 | 8.90 | 8.90 | -8.25% | 7,420 |
| Apr 16, 2026 | 9.99 | 9.99 | 9.12 | 9.70 | 9.70 | 2.11% | 3,787 |
| Apr 15, 2026 | 9.71 | 9.71 | 9.50 | 9.50 | 9.50 | -2.16% | 10,297 |
| Apr 13, 2026 | 9.91 | 9.91 | 8.16 | 9.71 | 9.71 | 0.21% | 732 |
| Apr 10, 2026 | 9.91 | 9.91 | 9.50 | 9.69 | 9.69 | 7.43% | 5,805 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.02 | 9.02 | 9.02 | -6.04% | 211 |
| Apr 8, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | 6.67% | 10,009 |
| Apr 7, 2026 | 9.09 | 9.25 | 9.00 | 9.00 | 9.00 | 9.09% | 9,663 |
| Apr 6, 2026 | 8.12 | 8.89 | 8.12 | 8.25 | 8.25 | 1.73% | 1,413 |
| Apr 2, 2026 | 8.79 | 8.79 | 8.11 | 8.11 | 8.11 | -7.95% | 3,591 |
| Apr 1, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.45% | 172 |
| Mar 30, 2026 | 9.10 | 9.10 | 7.33 | 8.85 | 8.85 | -0.56% | 3,730 |
| Mar 27, 2026 | 9.49 | 9.49 | 8.70 | 8.90 | 8.90 | 3.49% | 675 |
| Mar 25, 2026 | 8.70 | 8.70 | 8.58 | 8.60 | 8.60 | -0.35% | 12,493 |
| Mar 24, 2026 | 8.25 | 9.43 | 8.25 | 8.63 | 8.63 | 3.98% | 7,047 |
| Mar 23, 2026 | 8.89 | 8.89 | 8.30 | 8.30 | 8.30 | -7.16% | 3,277 |
| Mar 20, 2026 | 9.00 | 9.49 | 8.94 | 8.94 | 8.94 | 7.97% | 7,290 |
| Mar 19, 2026 | 7.37 | 8.28 | 7.37 | 8.28 | 8.28 | - | 1,613 |
| Mar 18, 2026 | 8.90 | 8.90 | 8.28 | 8.28 | 8.28 | 1.22% | 5,246 |
| Mar 17, 2026 | 8.18 | 9.00 | 8.18 | 8.18 | 8.18 | -15.67% | 7,586 |
| Mar 16, 2026 | 8.50 | 9.89 | 8.50 | 9.70 | 9.70 | 14.12% | 3,434 |
| Mar 13, 2026 | 8.49 | 8.99 | 8.49 | 8.50 | 8.50 | 0.12% | 7,488 |
| Mar 12, 2026 | 8.49 | 8.49 | 8.20 | 8.49 | 8.49 | - | 6,203 |
| Mar 11, 2026 | 8.99 | 8.99 | 8.07 | 8.49 | 8.49 | -5.67% | 3,215 |
| Mar 10, 2026 | 8.07 | 9.40 | 8.07 | 9.00 | 9.00 | -4.26% | 1,966 |
| Mar 9, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | - | 4,773 |
| Mar 6, 2026 | 8.02 | 9.49 | 8.02 | 9.40 | 9.40 | -1.05% | 1,577 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -0.63% | 3,891 |
| Mar 4, 2026 | 9.29 | 9.60 | 9.29 | 9.56 | 9.56 | 2.91% | 1,054 |
| Mar 2, 2026 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | -0.11% | 3,189 |
| Feb 27, 2026 | 9.25 | 9.30 | 9.07 | 9.30 | 9.30 | - | 2,458 |
| Feb 26, 2026 | 9.30 | 10.00 | 9.30 | 9.30 | 9.30 | -2.11% | 588 |
| Feb 25, 2026 | 10.10 | 10.10 | 8.57 | 9.50 | 9.50 | 3.49% | 9,567 |
| Feb 24, 2026 | 9.39 | 9.39 | 8.43 | 9.18 | 9.18 | 0.11% | 8,787 |