Aastamangalam Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	38.00	40.96	33.65	34.47	34.47	-5.87%	81,365
Jan 12, 2026	38.17	46.50	36.17	36.62	36.62	-13.30%	111,403
Jan 9, 2026	42.99	45.90	41.45	42.24	42.24	-0.59%	14,372
Jan 8, 2026	44.50	44.50	41.50	42.49	42.49	-0.02%	13,550
Jan 7, 2026	41.80	44.00	41.80	42.50	42.50	-0.84%	8,570
Jan 6, 2026	44.84	44.84	42.32	42.86	42.86	-4.42%	2,592
Jan 5, 2026	45.39	45.39	43.21	44.84	44.84	0.70%	1,959
Jan 2, 2026	47.95	47.95	43.53	44.53	44.53	4.29%	62,869
Jan 1, 2026	45.14	45.14	42.55	42.70	42.70	-3.52%	2,871
Dec 31, 2025	44.90	45.80	42.44	44.26	44.26	2.93%	6,581
Dec 30, 2025	48.50	48.50	42.70	43.00	43.00	-0.23%	1,606
Dec 29, 2025	44.00	44.00	43.00	43.10	43.10	0.14%	2,323
Dec 26, 2025	42.50	45.45	42.50	43.04	43.04	-2.80%	52,843
Dec 24, 2025	42.80	44.98	41.50	44.28	44.28	2.41%	494