Aastamangalam Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.18	39.90	37.05	39.38	39.38	-1.55%	7,632
May 7, 2026	38.41	40.00	38.41	40.00	40.00	4.93%	5,025
May 6, 2026	38.02	39.44	38.02	38.12	38.12	-2.73%	474
May 5, 2026	42.30	42.30	36.55	39.19	39.19	-1.38%	854
Apr 30, 2026	38.01	39.74	38.01	39.74	39.74	-0.60%	1,001
Apr 29, 2026	39.00	40.98	38.42	39.98	39.98	1.32%	11,167
Apr 28, 2026	38.98	40.70	38.41	39.46	39.46	2.92%	5,642
Apr 27, 2026	40.99	40.99	38.21	38.34	38.34	-5.15%	4,698
Apr 24, 2026	39.98	41.00	36.00	40.42	40.42	4.34%	15,516
Apr 23, 2026	35.75	39.50	35.02	38.74	38.74	1.95%	55
Apr 22, 2026	36.20	39.40	36.20	38.00	38.00	-1.63%	11,545
Apr 21, 2026	39.00	39.00	37.31	38.63	38.63	5.92%	7,521
Apr 20, 2026	40.00	40.00	35.45	36.47	36.47	3.20%	6,046
Apr 17, 2026	37.99	37.99	35.01	35.34	35.34	-1.51%	5,887
Apr 16, 2026	32.01	40.00	32.01	35.88	35.88	5.53%	7,204
Apr 15, 2026	37.99	37.99	33.05	34.00	34.00	1.37%	20,301
Apr 13, 2026	35.62	35.62	33.21	33.54	33.54	-4.93%	121
Apr 10, 2026	35.84	35.84	32.66	35.28	35.28	1.67%	6,321
Apr 9, 2026	38.00	38.00	32.11	34.70	34.70	2.66%	693
Apr 8, 2026	32.75	34.89	32.74	33.80	33.80	6.29%	1,343
Apr 7, 2026	34.75	34.75	31.80	31.80	31.80	1.05%	6,405
Apr 6, 2026	35.60	35.60	31.25	31.47	31.47	-4.49%	99
Apr 2, 2026	35.29	35.29	30.29	32.95	32.95	2.01%	1,001
Apr 1, 2026	35.00	35.00	32.23	32.30	32.30	0.22%	104
Mar 30, 2026	36.00	36.00	30.30	32.23	32.23	0.78%	2,960
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