Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 11.41
-0.10 (-0.87%)
At close: Aug 29, 2025
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.28 | 11.89 | 11.28 | 11.41 | 11.41 | -0.87% | 4,157 |
| Aug 28, 2025 | 11.99 | 11.99 | 11.27 | 11.51 | 11.51 | -0.78% | 1,670 |
| Aug 26, 2025 | 11.75 | 11.98 | 11.30 | 11.60 | 11.60 | 0.52% | 5,613 |
| Aug 25, 2025 | 11.26 | 11.65 | 11.16 | 11.54 | 11.54 | 2.94% | 7,954 |
| Aug 22, 2025 | 11.56 | 11.88 | 11.00 | 11.21 | 11.21 | -2.78% | 11,456 |
| Aug 21, 2025 | 12.13 | 12.25 | 11.40 | 11.53 | 11.53 | -2.45% | 14,025 |
| Aug 20, 2025 | 11.57 | 12.25 | 11.31 | 11.82 | 11.82 | -0.67% | 4,521 |
| Aug 19, 2025 | 11.90 | 11.94 | 11.55 | 11.90 | 11.90 | 0.76% | 2,842 |
| Aug 18, 2025 | 11.99 | 11.99 | 11.66 | 11.81 | 11.81 | 1.99% | 6,247 |
| Aug 14, 2025 | 11.50 | 11.99 | 11.50 | 11.58 | 11.58 | -0.77% | 6,023 |
| Aug 13, 2025 | 11.80 | 12.13 | 11.56 | 11.67 | 11.67 | -1.60% | 4,449 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.64 | 11.86 | 11.86 | -1.74% | 1,520 |
| Aug 11, 2025 | 12.01 | 12.17 | 11.78 | 12.07 | 12.07 | 0.50% | 2,214 |
| Aug 8, 2025 | 12.15 | 12.15 | 11.88 | 12.01 | 12.01 | 1.09% | 5,642 |
| Aug 7, 2025 | 11.89 | 12.19 | 11.61 | 11.88 | 11.88 | 1.11% | 5,222 |
| Aug 6, 2025 | 12.24 | 12.24 | 11.61 | 11.75 | 11.75 | -1.18% | 5,747 |
| Aug 5, 2025 | 11.90 | 12.22 | 11.86 | 11.89 | 11.89 | -0.17% | 13,752 |
| Aug 4, 2025 | 12.15 | 12.34 | 11.85 | 11.91 | 11.91 | -1.00% | 3,272 |
| Aug 1, 2025 | 11.86 | 12.24 | 11.86 | 12.03 | 12.03 | 1.78% | 4,913 |
| Jul 31, 2025 | 12.17 | 12.17 | 10.70 | 11.82 | 11.82 | -2.88% | 16,420 |
| Jul 30, 2025 | 12.37 | 12.37 | 11.90 | 12.17 | 12.17 | 2.27% | 6,339 |
| Jul 29, 2025 | 12.23 | 12.39 | 11.76 | 11.90 | 11.90 | 1.88% | 18,583 |
| Jul 28, 2025 | 12.85 | 12.99 | 10.90 | 11.68 | 11.68 | -7.30% | 39,444 |
| Jul 25, 2025 | 12.78 | 12.79 | 12.37 | 12.60 | 12.60 | -0.32% | 1,408 |
| Jul 24, 2025 | 12.53 | 12.84 | 12.45 | 12.64 | 12.64 | 0.40% | 5,546 |
| Jul 23, 2025 | 12.40 | 12.82 | 12.40 | 12.59 | 12.59 | -0.47% | 1,160 |
| Jul 22, 2025 | 12.40 | 13.00 | 12.40 | 12.65 | 12.65 | 1.28% | 3,581 |
| Jul 21, 2025 | 12.72 | 12.84 | 12.33 | 12.49 | 12.49 | -1.81% | 7,272 |
| Jul 18, 2025 | 12.25 | 12.87 | 12.25 | 12.72 | 12.72 | -0.16% | 3,772 |
| Jul 17, 2025 | 13.00 | 13.00 | 12.36 | 12.74 | 12.74 | 0.87% | 8,829 |
| Jul 16, 2025 | 12.50 | 12.80 | 12.13 | 12.63 | 12.63 | 2.93% | 19,187 |
| Jul 15, 2025 | 12.75 | 13.19 | 12.02 | 12.27 | 12.27 | -1.60% | 18,007 |
| Jul 14, 2025 | 12.60 | 12.95 | 12.37 | 12.47 | 12.47 | -2.20% | 9,124 |
| Jul 11, 2025 | 12.88 | 12.88 | 12.31 | 12.75 | 12.75 | 1.03% | 1,928 |
| Jul 10, 2025 | 12.26 | 12.90 | 12.26 | 12.62 | 12.62 | 3.19% | 8,603 |
| Jul 9, 2025 | 12.65 | 13.14 | 12.03 | 12.23 | 12.23 | -4.75% | 19,401 |
| Jul 8, 2025 | 12.84 | 13.20 | 12.30 | 12.84 | 12.84 | 1.90% | 17,475 |
| Jul 7, 2025 | 12.45 | 12.97 | 12.20 | 12.60 | 12.60 | 4.74% | 9,210 |
| Jul 4, 2025 | 11.70 | 12.41 | 11.70 | 12.03 | 12.03 | -0.08% | 14,192 |
| Jul 3, 2025 | 11.60 | 12.46 | 11.60 | 12.04 | 12.04 | -0.74% | 8,591 |
| Jul 2, 2025 | 12.44 | 12.64 | 11.50 | 12.13 | 12.13 | -2.49% | 20,850 |
| Jul 1, 2025 | 12.99 | 12.99 | 12.39 | 12.44 | 12.44 | -1.27% | 22,905 |
| Jun 30, 2025 | 12.99 | 12.99 | 12.38 | 12.60 | 12.60 | 0.48% | 2,871 |
| Jun 27, 2025 | 12.99 | 12.99 | 12.15 | 12.54 | 12.54 | -0.08% | 5,668 |
| Jun 26, 2025 | 12.26 | 12.64 | 12.26 | 12.55 | 12.55 | 1.13% | 6,288 |
| Jun 25, 2025 | 12.73 | 12.73 | 12.27 | 12.41 | 12.41 | 0.40% | 11,185 |
| Jun 24, 2025 | 12.10 | 12.80 | 12.10 | 12.36 | 12.36 | 2.74% | 4,582 |
| Jun 23, 2025 | 12.50 | 12.50 | 12.00 | 12.03 | 12.03 | -0.66% | 7,100 |
| Jun 20, 2025 | 12.10 | 12.50 | 11.75 | 12.11 | 12.11 | 0.33% | 4,893 |
| Jun 19, 2025 | 12.34 | 12.68 | 12.00 | 12.07 | 12.07 | -2.19% | 5,777 |