Aastamangalam Finance Limited (BOM:511764)
India · Delayed Price · Currency is INR 31.98
-2.23 (-6.52%)
At close: Mar 27, 2026
Aastamangalam Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.00 | 36.00 | 31.20 | 31.98 | 31.98 | -6.52% | 19,328 |
| Mar 25, 2026 | 34.00 | 35.69 | 34.00 | 34.21 | 34.21 | -4.23% | 2,225 |
| Mar 24, 2026 | 39.00 | 39.00 | 35.16 | 35.72 | 35.72 | 0.56% | 3,418 |
| Mar 23, 2026 | 39.90 | 39.90 | 34.85 | 35.52 | 35.52 | -1.88% | 1,776 |
| Mar 20, 2026 | 38.00 | 38.00 | 34.01 | 36.20 | 36.20 | -0.66% | 36,516 |
| Mar 19, 2026 | 38.75 | 38.75 | 36.40 | 36.44 | 36.44 | -1.86% | 1,085 |
| Mar 18, 2026 | 41.00 | 41.00 | 34.00 | 37.13 | 37.13 | 3.08% | 653 |
| Mar 17, 2026 | 44.00 | 44.00 | 35.20 | 36.02 | 36.02 | -3.56% | 598 |
| Mar 16, 2026 | 39.90 | 39.90 | 35.00 | 37.35 | 37.35 | 6.68% | 37,417 |
| Mar 13, 2026 | 35.90 | 36.50 | 33.38 | 35.01 | 35.01 | -4.40% | 12,343 |
| Mar 12, 2026 | 37.75 | 38.90 | 35.00 | 36.62 | 36.62 | -2.03% | 3,708 |
| Mar 11, 2026 | 39.00 | 39.00 | 33.01 | 37.38 | 37.38 | 12.02% | 22,634 |
| Mar 10, 2026 | 39.40 | 39.40 | 32.51 | 33.37 | 33.37 | 1.18% | 1,268 |
| Mar 9, 2026 | 34.50 | 34.50 | 31.25 | 32.98 | 32.98 | -2.22% | 5,077 |
| Mar 6, 2026 | 37.94 | 37.94 | 31.50 | 33.73 | 33.73 | 3.06% | 404 |
| Mar 5, 2026 | 32.98 | 35.00 | 31.02 | 32.73 | 32.73 | 0.15% | 27,298 |
| Mar 4, 2026 | 31.69 | 33.90 | 29.00 | 32.68 | 32.68 | 7.82% | 40,665 |
| Mar 2, 2026 | 32.00 | 32.00 | 29.02 | 30.31 | 30.31 | -3.66% | 1,452 |
| Feb 27, 2026 | 31.13 | 32.33 | 30.00 | 31.46 | 31.46 | 1.06% | 2,834 |
| Feb 26, 2026 | 32.99 | 32.99 | 30.56 | 31.13 | 31.13 | 2.47% | 13,790 |
| Feb 25, 2026 | 27.80 | 31.49 | 27.80 | 30.38 | 30.38 | 4.65% | 30,348 |
| Feb 24, 2026 | 32.99 | 32.99 | 28.21 | 29.03 | 29.03 | -6.29% | 31,384 |
| Feb 23, 2026 | 31.39 | 33.25 | 30.60 | 30.98 | 30.98 | 1.18% | 40,145 |
| Feb 20, 2026 | 33.99 | 33.99 | 30.00 | 30.62 | 30.62 | -8.90% | 56,655 |
| Feb 19, 2026 | 35.90 | 35.90 | 32.85 | 33.61 | 33.61 | -1.26% | 34,460 |
| Feb 18, 2026 | 33.55 | 35.50 | 33.05 | 34.04 | 34.04 | -4.97% | 69,068 |
| Feb 17, 2026 | 34.99 | 35.99 | 32.51 | 35.82 | 35.82 | -0.22% | 22,178 |
| Feb 16, 2026 | 37.00 | 37.75 | 34.95 | 35.90 | 35.90 | -0.28% | 50,699 |
| Feb 13, 2026 | 35.11 | 37.00 | 34.50 | 36.00 | 36.00 | -1.69% | 80,724 |
| Feb 12, 2026 | 36.00 | 37.99 | 35.35 | 36.62 | 36.62 | -0.81% | 12,122 |
| Feb 11, 2026 | 39.50 | 39.50 | 35.87 | 36.92 | 36.92 | 6.46% | 35,378 |
| Feb 10, 2026 | 34.20 | 35.80 | 34.20 | 34.68 | 34.68 | -1.37% | 164 |
| Feb 9, 2026 | 36.85 | 37.00 | 33.75 | 35.16 | 35.16 | -2.63% | 51,182 |
| Feb 6, 2026 | 39.10 | 41.19 | 35.97 | 36.11 | 36.11 | -10.29% | 43,323 |
| Feb 5, 2026 | 40.00 | 43.90 | 36.50 | 40.25 | 40.25 | 5.64% | 102,250 |
| Feb 4, 2026 | 39.50 | 39.50 | 35.79 | 38.10 | 38.10 | 6.93% | 87,958 |
| Feb 3, 2026 | 39.50 | 39.50 | 35.00 | 35.63 | 35.63 | -3.52% | 7,081 |
| Feb 2, 2026 | 36.99 | 37.99 | 32.35 | 36.93 | 36.93 | 3.27% | 15,590 |
| Feb 1, 2026 | 38.50 | 38.50 | 33.10 | 35.76 | 35.76 | 9.46% | 9,447 |
| Jan 30, 2026 | 34.99 | 34.99 | 32.21 | 32.67 | 32.67 | -1.06% | 51,749 |
| Jan 29, 2026 | 34.45 | 35.44 | 32.06 | 33.02 | 33.02 | -6.93% | 14,466 |
| Jan 28, 2026 | 34.30 | 36.00 | 34.02 | 35.48 | 35.48 | 1.37% | 52,557 |
| Jan 27, 2026 | 39.85 | 39.85 | 35.00 | 35.00 | 35.00 | -1.10% | 50,118 |
| Jan 23, 2026 | 39.74 | 39.74 | 35.00 | 35.39 | 35.39 | -0.59% | 5,359 |
| Jan 22, 2026 | 35.46 | 40.01 | 35.11 | 35.60 | 35.60 | -0.59% | 57,334 |
| Jan 21, 2026 | 38.00 | 38.00 | 33.66 | 35.81 | 35.81 | 0.87% | 10,381 |
| Jan 20, 2026 | 38.90 | 38.90 | 34.95 | 35.50 | 35.50 | -1.39% | 63,723 |
| Jan 19, 2026 | 41.00 | 41.00 | 34.50 | 36.00 | 36.00 | -1.07% | 9,264 |
| Jan 16, 2026 | 34.99 | 37.99 | 34.93 | 36.39 | 36.39 | 5.48% | 56,560 |
| Jan 14, 2026 | 36.00 | 36.00 | 32.15 | 34.50 | 34.50 | 0.09% | 17,680 |