Alexander Stamps and Coin Limited (BOM:511463)
India · Delayed Price · Currency is INR 8.44
+0.45 (5.63%)
At close: Jun 23, 2026
Alexander Stamps and Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.94 | 8.94 | 7.70 | 8.44 | 8.44 | 5.63% | 5,198 |
| Jun 22, 2026 | 7.48 | 7.99 | 7.48 | 7.99 | 7.99 | 19.25% | 9,694 |
| Jun 19, 2026 | 8.31 | 8.98 | 6.70 | 6.70 | 6.70 | -19.28% | 88,405 |
| Jun 18, 2026 | 8.30 | 8.98 | 8.30 | 8.30 | 8.30 | -0.72% | 5,712 |
| Jun 17, 2026 | 9.26 | 9.26 | 8.36 | 8.36 | 8.36 | 1.33% | 2,116 |
| Jun 16, 2026 | 8.26 | 8.26 | 8.01 | 8.25 | 8.25 | -0.60% | 1,961 |
| Jun 15, 2026 | 8.20 | 8.50 | 7.35 | 8.30 | 8.30 | 1.22% | 4,535 |
| Jun 12, 2026 | 9.00 | 9.00 | 8.20 | 8.20 | 8.20 | - | 14,908 |
| Jun 11, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | -1.32% | 3,213 |
| Jun 10, 2026 | 8.79 | 8.79 | 8.30 | 8.31 | 8.31 | 1.34% | 7,164 |
| Jun 9, 2026 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 1.23% | 7,607 |
| Jun 8, 2026 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 4.52% | 10,250 |
| Jun 5, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | - | 6,534 |
| Jun 4, 2026 | 8.15 | 8.15 | 7.73 | 7.75 | 7.75 | - | 44,935 |
| Jun 3, 2026 | 8.95 | 8.95 | 7.72 | 7.75 | 7.75 | 0.65% | 43,190 |
| Jun 2, 2026 | 7.56 | 8.01 | 7.56 | 7.70 | 7.70 | -12.99% | 84,666 |
| Jun 1, 2026 | 8.85 | 8.85 | 8.40 | 8.85 | 8.85 | -0.34% | 5,886 |
| May 29, 2026 | 9.49 | 9.49 | 8.88 | 8.88 | 8.88 | 4.23% | 2,352 |
| May 27, 2026 | 9.59 | 9.59 | 8.52 | 8.52 | 8.52 | 1.55% | 15,328 |
| May 26, 2026 | 8.45 | 8.45 | 8.39 | 8.39 | 8.39 | -0.71% | 21,811 |
| May 25, 2026 | 8.14 | 8.50 | 8.14 | 8.45 | 8.45 | 4.06% | 2,574 |
| May 22, 2026 | 8.41 | 8.41 | 8.12 | 8.12 | 8.12 | -3.33% | 3,357 |
| May 21, 2026 | 8.40 | 9.00 | 8.37 | 8.40 | 8.40 | 0.36% | 220 |
| May 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | 5,436 |
| May 19, 2026 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -0.83% | 8,634 |
| May 18, 2026 | 9.08 | 9.08 | 8.44 | 8.44 | 8.44 | -7.25% | 14,092 |
| May 15, 2026 | 9.10 | 9.10 | 8.61 | 9.10 | 9.10 | -0.87% | 252 |
| May 14, 2026 | 9.23 | 9.23 | 8.52 | 9.18 | 9.18 | -0.54% | 3,113 |
| May 13, 2026 | 9.29 | 9.29 | 8.52 | 9.23 | 9.23 | -0.75% | 3,147 |
| 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 |