Alexander Stamps and Coin Limited (BOM:511463)
India · Delayed Price · Currency is INR 7.89
-0.11 (-1.38%)
At close: Oct 19, 2026
Alexander Stamps and Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 7.99 | 7.99 | 7.89 | 7.89 | 7.89 | -1.38% | 721 |
| Oct 16, 2026 | 7.70 | 8.70 | 7.50 | 8.00 | 8.00 | 3.90% | 4,571 |
| Oct 15, 2026 | 7.70 | 7.89 | 7.70 | 7.70 | 7.70 | -4.94% | 1,529 |
| Oct 14, 2026 | 8.29 | 8.29 | 7.62 | 8.10 | 8.10 | -2.29% | 149 |
| Oct 13, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 3.75% | 85 |
| Oct 12, 2026 | 8.99 | 8.99 | 7.99 | 7.99 | 7.99 | -4.88% | 928 |
| Oct 9, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 3.58% | 60 |
| Oct 8, 2026 | 8.74 | 8.74 | 8.01 | 8.11 | 8.11 | -8.26% | 1,158 |
| Oct 7, 2026 | 8.45 | 8.84 | 8.41 | 8.84 | 8.84 | 4.12% | 18,377 |
| Oct 6, 2026 | 8.48 | 8.70 | 8.48 | 8.49 | 8.49 | 6.13% | 4,658 |
| Oct 5, 2026 | 8.00 | 8.00 | 7.22 | 8.00 | 8.00 | - | 1,446 |
| Oct 1, 2026 | 8.84 | 8.84 | 8.00 | 8.00 | 8.00 | -0.74% | 10,821 |
| Sep 30, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 0.88% | 122 |
| Sep 29, 2026 | 8.25 | 8.25 | 7.99 | 7.99 | 7.99 | -4.77% | 269 |
| Sep 28, 2026 | 8.55 | 8.55 | 8.39 | 8.39 | 8.39 | 3.33% | 9,633 |
| Sep 25, 2026 | 8.49 | 8.50 | 8.12 | 8.12 | 8.12 | -3.33% | 17,301 |
| Sep 24, 2026 | 7.90 | 8.77 | 7.90 | 8.40 | 8.40 | 5.13% | 1,077 |
| Sep 23, 2026 | 8.14 | 8.14 | 7.99 | 7.99 | 7.99 | -1.84% | 6,876 |
| Sep 22, 2026 | 7.55 | 8.17 | 7.55 | 8.14 | 8.14 | -0.61% | 2,227 |
| Sep 21, 2026 | 7.73 | 8.19 | 7.73 | 8.19 | 8.19 | 5.81% | 16,663 |
| Sep 18, 2026 | 7.50 | 7.75 | 7.50 | 7.74 | 7.74 | 3.20% | 11,533 |
| Sep 17, 2026 | 7.34 | 7.50 | 7.34 | 7.50 | 7.50 | 20.00% | 19,699 |
| Sep 16, 2026 | 7.80 | 7.80 | 6.25 | 6.25 | 6.25 | -19.87% | 7,500 |
| Sep 15, 2026 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | -4.29% | 1,708 |
| Sep 11, 2026 | 8.19 | 8.19 | 8.01 | 8.15 | 8.15 | -0.61% | 1,977 |
| Sep 10, 2026 | 8.89 | 8.89 | 8.20 | 8.20 | 8.20 | 5.13% | 1,102 |
| Sep 9, 2026 | 8.39 | 8.39 | 7.68 | 7.80 | 7.80 | -7.03% | 2,593 |
| Sep 8, 2026 | 8.40 | 8.45 | 8.39 | 8.39 | 8.39 | 5.40% | 9,961 |
| Sep 7, 2026 | 7.89 | 7.96 | 7.89 | 7.96 | 7.96 | -0.38% | 26,608 |
| Sep 4, 2026 | 8.35 | 8.35 | 7.99 | 7.99 | 7.99 | -5.89% | 30,226 |
| Sep 3, 2026 | 7.39 | 8.49 | 7.39 | 8.49 | 8.49 | 14.42% | 90,733 |
| Sep 2, 2026 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | 0.13% | 4,832 |
| Sep 1, 2026 | 7.40 | 7.60 | 7.40 | 7.41 | 7.41 | 0.14% | 3,531 |
| Aug 31, 2026 | 7.21 | 7.40 | 7.15 | 7.40 | 7.40 | - | 2,301 |
| Aug 28, 2026 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -1.20% | 8,307 |
| Aug 27, 2026 | 7.27 | 7.63 | 7.10 | 7.49 | 7.49 | 3.03% | 5,477 |
| Aug 26, 2026 | 7.71 | 7.71 | 7.27 | 7.27 | 7.27 | -6.07% | 2,914 |
| Aug 25, 2026 | 7.75 | 7.75 | 7.70 | 7.74 | 7.74 | 4.88% | 3,365 |
| Aug 24, 2026 | 7.49 | 7.49 | 7.15 | 7.38 | 7.38 | -2.89% | 10,129 |
| Aug 21, 2026 | 6.55 | 7.64 | 6.55 | 7.60 | 7.60 | -0.65% | 72,392 |
| Aug 20, 2026 | 7.21 | 7.76 | 7.21 | 7.65 | 7.65 | 6.10% | 79,239 |
| Aug 19, 2026 | 7.48 | 7.48 | 7.20 | 7.21 | 7.21 | 0.14% | 3,459 |
| Aug 18, 2026 | 7.48 | 7.48 | 7.20 | 7.20 | 7.20 | -4.00% | 5,538 |
| Aug 17, 2026 | 7.59 | 7.59 | 7.15 | 7.50 | 7.50 | -0.66% | 815 |
| Aug 14, 2026 | 7.78 | 7.78 | 7.27 | 7.55 | 7.55 | -3.08% | 5,639 |
| Aug 13, 2026 | 7.80 | 7.80 | 7.50 | 7.79 | 7.79 | 4.01% | 50,129 |
| Aug 12, 2026 | 7.58 | 7.58 | 7.49 | 7.49 | 7.49 | -1.32% | 1,060 |
| Aug 11, 2026 | 7.22 | 7.59 | 7.21 | 7.59 | 7.59 | 5.42% | 4,500 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 0.28% | 2,445 |
| Aug 7, 2026 | 7.59 | 7.59 | 7.13 | 7.18 | 7.18 | -1.64% | 10,637 |