Alexander Stamps and Coin Limited (BOM:511463)
India · Delayed Price · Currency is INR 7.28
-0.42 (-5.45%)
At close: Jul 13, 2026
Alexander Stamps and Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 7.14% | 2,090 |
| Jul 13, 2026 | 8.35 | 8.35 | 7.26 | 7.28 | 7.28 | -5.45% | 9,227 |
| Jul 10, 2026 | 8.18 | 8.18 | 7.70 | 7.70 | 7.70 | -4.94% | 3,309 |
| Jul 9, 2026 | 8.22 | 8.22 | 8.10 | 8.10 | 8.10 | 4.52% | 286 |
| Jul 8, 2026 | 8.45 | 8.45 | 7.75 | 7.75 | 7.75 | - | 7,713 |
| Jul 7, 2026 | 7.01 | 7.99 | 7.01 | 7.75 | 7.75 | 1.44% | 2,349 |
| Jul 6, 2026 | 7.58 | 7.64 | 7.41 | 7.64 | 7.64 | 0.79% | 2,968 |
| Jul 3, 2026 | 7.55 | 7.99 | 7.55 | 7.58 | 7.58 | 3.69% | 20,260 |
| Jul 2, 2026 | 8.48 | 8.48 | 7.05 | 7.31 | 7.31 | -3.82% | 3,914 |
| Jul 1, 2026 | 7.86 | 7.86 | 7.30 | 7.60 | 7.60 | 1.20% | 3,162 |
| Jun 30, 2026 | 7.50 | 7.79 | 7.50 | 7.51 | 7.51 | -3.72% | 9,974 |
| Jun 29, 2026 | 7.83 | 7.85 | 7.69 | 7.80 | 7.80 | -1.02% | 18,775 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | 0.51% | 1,229 |
| Jun 24, 2026 | 8.43 | 8.43 | 7.66 | 7.84 | 7.84 | -7.11% | 5,743 |
| 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 |