Alexander Stamps and Coin Limited (BOM:511463)
India · Delayed Price · Currency is INR 7.18
-0.12 (-1.64%)
At close: Aug 7, 2026
Alexander Stamps and Coin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.20 | 7.30 | 7.01 | 7.30 | 7.30 | 1.39% | 4,285 |
| Aug 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4.20% | 6,214 |
| Aug 4, 2026 | 7.18 | 7.25 | 6.91 | 6.91 | 6.91 | 13.09% | 9,769 |
| Aug 3, 2026 | 7.60 | 7.60 | 6.11 | 6.11 | 6.11 | -19.61% | 12,146 |
| Jul 31, 2026 | 7.25 | 7.61 | 7.10 | 7.60 | 7.60 | 8.26% | 4,760 |
| Jul 30, 2026 | 8.20 | 8.20 | 7.02 | 7.02 | 7.02 | -3.17% | 2,107 |
| Jul 29, 2026 | 7.49 | 7.49 | 7.25 | 7.25 | 7.25 | 0.55% | 2,562 |
| Jul 28, 2026 | 7.88 | 7.88 | 7.21 | 7.21 | 7.21 | -9.42% | 9,203 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | 6.13% | 1,775 |
| Jul 24, 2026 | 8.27 | 8.27 | 7.50 | 7.50 | 7.50 | 6.84% | 766 |
| Jul 23, 2026 | 7.03 | 7.84 | 7.02 | 7.02 | 7.02 | -5.77% | 196 |
| Jul 22, 2026 | 7.74 | 7.74 | 7.45 | 7.45 | 7.45 | -4.36% | 3,241 |
| Jul 21, 2026 | 7.86 | 7.86 | 7.79 | 7.79 | 7.79 | -1.02% | 88 |
| Jul 20, 2026 | 7.89 | 7.89 | 7.80 | 7.87 | 7.87 | -0.38% | 671 |
| Jul 17, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | -0.75% | 3,012 |
| Jul 16, 2026 | 7.96 | 7.96 | 7.50 | 7.96 | 7.96 | -0.25% | 1,105 |
| Jul 15, 2026 | 7.62 | 8.30 | 7.41 | 7.98 | 7.98 | 2.31% | 3,075 |
| 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 |