Skip to main content
Aastamangalam Finance Limited (BOM:511764)
India flag India · Delayed Price · Currency is INR
28.18
-0.09 (-0.32%)
At close: Nov 13, 2026

Aastamangalam Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202628.2528.2526.1628.1828.18-0.32%142
Nov 12, 202628.8828.8826.0628.2728.273.86%4,444
Nov 11, 202626.7528.3026.2527.2227.22-4.12%203
Nov 9, 202628.8828.8827.5028.3928.39-0.98%667
Nov 8, 202628.7428.7428.6728.6728.671.77%370
Nov 6, 202628.3928.3927.2028.1728.170.64%411
Nov 5, 202628.4428.4426.5827.9927.990.50%2,470
Nov 4, 202626.0027.9026.0027.8527.852.01%80
Nov 3, 202627.4427.4425.1227.3027.302.55%406
Nov 2, 202627.5027.8526.5026.6226.62-2.70%651
Oct 30, 202626.7427.9926.1027.3627.363.36%1,840
Oct 29, 202625.4926.4724.0626.4726.478.62%1,001
Oct 28, 202626.9926.9923.2524.3724.37-3.87%5,577
Oct 27, 202626.4926.4924.5825.3525.352.97%100
Oct 26, 202626.4926.4924.1524.6224.62-5.23%131
Oct 23, 202625.0526.2024.5225.9825.98-2.26%427
Oct 22, 202626.9826.9826.3626.5826.585.73%2,514
Oct 21, 202626.8027.4425.0025.1425.14-6.82%1,248
Oct 19, 202625.8926.9825.0226.9826.982.12%675
Oct 16, 202626.2726.4526.2026.4226.420.08%1,439
Oct 15, 202626.4926.4925.8026.4026.405.10%748
Oct 14, 202626.9026.9024.5025.1225.12-0.16%1,212
Oct 13, 202626.4427.5025.0025.1625.16-4.15%5,824
Oct 12, 202626.9926.9924.7726.2526.257.63%2,408
Oct 9, 202625.9426.9924.2224.3924.391.75%5,156
Oct 8, 202626.0626.0623.5823.9723.97-7.98%6,528
Oct 7, 202625.5826.6025.5826.0526.051.32%5,312
Oct 6, 202627.4927.4924.8025.7125.71-4.42%13,058
Oct 5, 202628.7928.7926.5026.9026.90-6.56%6,808
Oct 1, 202628.9428.9428.5828.7928.792.67%48
Sep 30, 202628.9528.9528.0028.0428.04-1.68%5,731
Sep 29, 202629.0629.9928.5028.5228.52-3.55%5,650
Sep 28, 202632.5032.5028.4429.5729.57-6.42%6,633
Sep 25, 202631.7431.7431.5031.6031.601.94%802
Sep 24, 202632.9832.9830.3131.0031.00-1.87%2,324
Sep 23, 202633.2033.2031.5031.5931.590.22%255
Sep 22, 202630.9832.9830.8031.5231.522.67%13,343
Sep 21, 202630.5030.7930.0630.7030.701.02%1,824
Sep 18, 202631.4931.4930.0530.3930.39-1.90%3,826
Sep 17, 202631.9431.9429.1330.9830.980.68%4,144
Sep 16, 202631.9431.9429.6630.7730.77-0.81%1,965
Sep 15, 202631.8031.8030.6031.0231.02-1.34%2,565
Sep 11, 202631.5831.9030.3631.4431.44-0.22%3,035
Sep 10, 202631.7932.4431.5131.5131.51-0.88%6,118
Sep 9, 202633.4033.4031.4131.7931.790.66%8,215
Sep 8, 202632.4732.4731.3031.5831.58-1.93%2,003
Sep 7, 202632.9932.9931.5832.2032.200.94%7,683
Sep 4, 202633.4033.4031.2931.9031.901.08%3,566
Sep 3, 202633.9733.9731.2631.5631.56-2.53%9,165
Sep 2, 202633.9933.9931.2732.3832.382.15%6,969