Aastamangalam Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	43.65	46.00	43.65	45.80	45.80	1.76%	1,125
Dec 1, 2025	45.00	45.01	45.00	45.01	45.01	-2.66%	60
Nov 28, 2025	48.97	48.97	43.51	46.24	46.24	-1.62%	342
Nov 27, 2025	47.00	47.00	47.00	47.00	47.00	8.05%	5
Nov 26, 2025	44.00	44.40	43.50	43.50	43.50	-2.90%	5,018
Nov 25, 2025	45.00	48.99	43.70	44.80	44.80	-1.54%	6,090
Nov 24, 2025	46.00	48.20	45.00	45.50	45.50	-1.09%	3,534
Nov 21, 2025	49.00	49.00	45.75	46.00	46.00	-2.56%	6,759
Nov 20, 2025	47.20	48.80	47.20	47.21	47.21	0.02%	17,017
Nov 19, 2025	47.49	47.49	46.75	47.20	47.20	5.29%	32,370
Nov 18, 2025	44.00	45.75	43.55	44.83	44.83	-2.14%	5,605
Nov 17, 2025	45.55	49.73	44.01	45.81	45.81	-4.60%	3,224
Nov 14, 2025	46.49	51.00	46.49	48.02	48.02	3.29%	14,369
Nov 13, 2025	46.08	47.99	45.50	46.49	46.49	1.37%	5,185
Nov 12, 2025	45.00	45.99	45.00	45.86	45.86	1.91%	3,015
Nov 11, 2025	45.05	46.90	43.65	45.00	45.00	-4.26%	2,401