Aastamangalam Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	28.94	28.94	28.58	28.79	28.79	2.67%	48
Sep 30, 2026	28.95	28.95	28.00	28.04	28.04	-1.68%	5,731
Sep 29, 2026	29.06	29.99	28.50	28.52	28.52	-3.55%	5,650
Sep 28, 2026	32.50	32.50	28.44	29.57	29.57	-6.42%	6,633
Sep 25, 2026	31.74	31.74	31.50	31.60	31.60	1.94%	802
Sep 24, 2026	32.98	32.98	30.31	31.00	31.00	-1.87%	2,324
Sep 23, 2026	33.20	33.20	31.50	31.59	31.59	0.22%	255
Sep 22, 2026	30.98	32.98	30.80	31.52	31.52	2.67%	13,343
Sep 21, 2026	30.50	30.79	30.06	30.70	30.70	1.02%	1,824
Sep 18, 2026	31.49	31.49	30.05	30.39	30.39	-1.90%	3,826
Sep 17, 2026	31.94	31.94	29.13	30.98	30.98	0.68%	4,144
Sep 16, 2026	31.94	31.94	29.66	30.77	30.77	-0.81%	1,965
Sep 15, 2026	31.80	31.80	30.60	31.02	31.02	-1.34%	2,565
Sep 11, 2026	31.58	31.90	30.36	31.44	31.44	-0.22%	3,035
Sep 10, 2026	31.79	32.44	31.51	31.51	31.51	-0.88%	6,118
Sep 9, 2026	33.40	33.40	31.41	31.79	31.79	0.66%	8,215
Sep 8, 2026	32.47	32.47	31.30	31.58	31.58	-1.93%	2,003
Sep 7, 2026	32.99	32.99	31.58	32.20	32.20	0.94%	7,683
Sep 4, 2026	33.40	33.40	31.29	31.90	31.90	1.08%	3,566
Sep 3, 2026	33.97	33.97	31.26	31.56	31.56	-2.53%	9,165
Sep 2, 2026	33.99	33.99	31.27	32.38	32.38	2.15%	6,969
Sep 1, 2026	33.44	33.44	31.51	31.70	31.70	-1.74%	23,029
Aug 31, 2026	31.25	33.00	31.25	32.26	32.26	1.32%	8,458
Aug 28, 2026	33.00	33.00	31.20	31.84	31.84	0.47%	306
Aug 27, 2026	31.99	32.30	31.50	31.69	31.69	0.73%	4,095
Aug 26, 2026	32.39	32.39	31.27	31.46	31.46	-0.44%	470
Aug 25, 2026	32.39	33.25	31.50	31.60	31.60	-0.32%	9,116
Aug 24, 2026	31.94	32.99	31.60	31.70	31.70	-0.50%	9,973
Aug 21, 2026	31.89	33.89	31.00	31.86	31.86	0.76%	15,950
Aug 20, 2026	31.19	34.59	30.50	31.62	31.62	0.44%	12,827
Aug 19, 2026	32.94	33.99	31.00	31.48	31.48	-1.35%	19,300
Aug 18, 2026	32.99	36.99	30.00	31.91	31.91	-2.56%	33,544
Aug 17, 2026	35.40	35.40	31.55	32.75	32.75	-1.98%	3,762
Aug 14, 2026	33.00	34.70	33.00	33.41	33.41	-3.83%	385
Aug 13, 2026	32.16	35.00	31.00	34.74	34.74	6.27%	44,885
Aug 12, 2026	33.58	33.94	32.16	32.69	32.69	-2.01%	10,696
Aug 11, 2026	31.43	34.47	31.00	33.36	33.36	-1.82%	975
Aug 10, 2026	34.21	34.39	32.50	33.98	33.98	-1.16%	1,154
Aug 7, 2026	34.88	34.88	33.63	34.38	34.38	-1.46%	1,460
Aug 6, 2026	33.16	34.89	33.00	34.89	34.89	3.81%	43
Aug 5, 2026	34.00	35.00	33.30	33.61	33.61	0.06%	11,438
Aug 4, 2026	35.89	35.89	33.58	33.59	33.59	-1.70%	384
Aug 3, 2026	36.99	36.99	33.00	34.17	34.17	-1.53%	13,407
Jul 31, 2026	34.98	35.75	33.00	34.70	34.70	-0.80%	6,374
Jul 30, 2026	32.84	35.99	31.47	34.98	34.98	7.40%	12,609
Jul 29, 2026	36.96	36.96	32.50	32.57	32.57	-5.04%	12,775
Jul 28, 2026	33.07	34.67	33.07	34.30	34.30	3.81%	1,933
Jul 27, 2026	32.50	34.70	32.50	33.04	33.04	-2.54%	7,982
Jul 24, 2026	34.99	34.99	32.23	33.90	33.90	2.79%	7,694
Jul 23, 2026	33.99	33.99	31.99	32.98	32.98	-2.97%	15,524