Aastamangalam Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	41.30	44.00	41.00	43.24	43.24	1.62%	29,949
Dec 22, 2025	43.16	45.99	42.31	42.55	42.55	-2.68%	29,207
Dec 19, 2025	44.50	44.90	43.60	43.72	43.72	-2.63%	1,262
Dec 18, 2025	43.61	44.90	43.01	44.90	44.90	0.90%	31,784
Dec 17, 2025	44.02	45.34	44.01	44.50	44.50	1.11%	29,375
Dec 16, 2025	45.84	45.84	43.16	44.01	44.01	-3.99%	164
Dec 15, 2025	43.71	45.84	43.71	45.84	45.84	4.37%	27,469
Dec 12, 2025	43.92	45.93	42.85	43.92	43.92	2.50%	734
Dec 11, 2025	48.96	48.96	42.60	42.85	42.85	0.92%	1,144
Dec 10, 2025	42.00	42.57	42.00	42.46	42.46	-3.46%	516
Dec 9, 2025	44.40	44.90	42.76	43.98	43.98	2.88%	1,649
Dec 8, 2025	45.22	45.22	42.75	42.75	42.75	-4.53%	1,028
Dec 5, 2025	42.10	44.79	42.10	44.78	44.78	5.84%	413
Dec 4, 2025	41.10	42.50	41.10	42.31	42.31	0.62%	3,604
Dec 3, 2025	46.94	46.94	41.00	42.05	42.05	-8.19%	4,502