Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 9.08
+0.05 (0.55%)
At close: Mar 6, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.03 | 9.38 | 9.00 | 9.08 | 9.08 | 0.55% | 61,138 |
| Mar 5, 2026 | 9.17 | 9.48 | 8.90 | 9.03 | 9.03 | -0.55% | 71,291 |
| Mar 4, 2026 | 10.20 | 10.20 | 8.76 | 9.08 | 9.08 | -4.52% | 13,899 |
| Mar 2, 2026 | 9.45 | 9.74 | 9.45 | 9.51 | 9.51 | -3.65% | 6,616 |
| Feb 27, 2026 | 10.12 | 10.12 | 9.81 | 9.87 | 9.87 | 0.20% | 1,222 |
| Feb 26, 2026 | 9.70 | 10.25 | 9.70 | 9.85 | 9.85 | -0.51% | 2,979 |
| Feb 25, 2026 | 10.15 | 10.15 | 9.68 | 9.90 | 9.90 | -0.70% | 106,452 |
| Feb 24, 2026 | 9.95 | 10.15 | 9.51 | 9.97 | 9.97 | 1.84% | 9,864 |
| Feb 23, 2026 | 9.78 | 10.28 | 9.77 | 9.79 | 9.79 | -2.39% | 3,809 |
| Feb 20, 2026 | 9.90 | 10.06 | 9.90 | 10.03 | 10.03 | -0.30% | 770 |
| Feb 19, 2026 | 10.30 | 10.30 | 9.76 | 10.06 | 10.06 | -1.37% | 2,870 |
| Feb 18, 2026 | 10.12 | 10.41 | 9.87 | 10.20 | 10.20 | 0.29% | 1,461 |
| Feb 17, 2026 | 10.09 | 10.43 | 9.78 | 10.17 | 10.17 | 2.83% | 2,591 |
| Feb 16, 2026 | 9.65 | 10.49 | 9.65 | 9.89 | 9.89 | -2.56% | 2,027 |
| Feb 13, 2026 | 10.01 | 10.48 | 9.79 | 10.15 | 10.15 | -0.59% | 4,544 |
| Feb 12, 2026 | 9.75 | 10.60 | 9.52 | 10.21 | 10.21 | 0.39% | 21,207 |
| Feb 11, 2026 | 10.00 | 10.54 | 9.77 | 10.17 | 10.17 | 2.73% | 14,167 |
| Feb 10, 2026 | 9.69 | 9.93 | 9.65 | 9.90 | 9.90 | 2.17% | 15,405 |
| Feb 9, 2026 | 9.51 | 9.93 | 9.51 | 9.69 | 9.69 | -2.52% | 2,081 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.51 | 9.94 | 9.94 | 2.37% | 925 |
| Feb 5, 2026 | 9.88 | 9.88 | 9.56 | 9.71 | 9.71 | -0.82% | 3,856 |
| Feb 4, 2026 | 9.75 | 9.97 | 9.60 | 9.79 | 9.79 | 1.35% | 8,762 |
| Feb 3, 2026 | 9.31 | 9.92 | 9.31 | 9.66 | 9.66 | 0.52% | 7,313 |
| Feb 2, 2026 | 9.47 | 9.73 | 9.27 | 9.61 | 9.61 | -0.52% | 1,352 |
| Feb 1, 2026 | 9.75 | 9.75 | 9.31 | 9.66 | 9.66 | 0.52% | 3,016 |
| Jan 30, 2026 | 9.74 | 9.74 | 9.30 | 9.61 | 9.61 | 1.69% | 2,988 |
| Jan 29, 2026 | 9.78 | 9.82 | 9.25 | 9.45 | 9.45 | -1.05% | 9,755 |
| Jan 28, 2026 | 9.40 | 9.88 | 9.40 | 9.55 | 9.55 | 1.70% | 2,715 |
| Jan 27, 2026 | 9.69 | 9.92 | 9.33 | 9.39 | 9.39 | -3.10% | 3,770 |
| Jan 23, 2026 | 9.90 | 10.00 | 9.55 | 9.69 | 9.69 | -1.52% | 9,146 |
| Jan 22, 2026 | 9.20 | 10.60 | 9.06 | 9.84 | 9.84 | 3.58% | 11,374 |
| Jan 21, 2026 | 9.40 | 9.70 | 9.40 | 9.50 | 9.50 | 1.82% | 3,692 |
| Jan 20, 2026 | 10.25 | 10.47 | 9.10 | 9.33 | 9.33 | -4.99% | 20,989 |
| Jan 19, 2026 | 9.56 | 9.88 | 9.56 | 9.82 | 9.82 | 0.72% | 1,009 |
| Jan 16, 2026 | 10.08 | 10.08 | 8.70 | 9.75 | 9.75 | -1.12% | 17,252 |
| Jan 14, 2026 | 9.90 | 10.25 | 9.52 | 9.86 | 9.86 | -0.40% | 26,678 |
| Jan 13, 2026 | 9.79 | 10.17 | 9.79 | 9.90 | 9.90 | 0.61% | 5,421 |
| Jan 12, 2026 | 9.73 | 10.24 | 9.55 | 9.84 | 9.84 | 0.82% | 8,244 |
| Jan 9, 2026 | 9.85 | 10.10 | 9.57 | 9.76 | 9.76 | -0.91% | 7,284 |
| Jan 8, 2026 | 10.19 | 10.19 | 9.72 | 9.85 | 9.85 | -0.30% | 5,756 |
| Jan 7, 2026 | 9.89 | 10.10 | 9.80 | 9.88 | 9.88 | -0.10% | 18,856 |
| Jan 6, 2026 | 10.00 | 10.10 | 9.80 | 9.89 | 9.89 | - | 9,875 |
| Jan 5, 2026 | 10.00 | 10.25 | 9.71 | 9.89 | 9.89 | -1.10% | 16,296 |
| Jan 2, 2026 | 10.34 | 10.34 | 9.91 | 10.00 | 10.00 | -0.10% | 29,086 |
| Jan 1, 2026 | 10.25 | 10.95 | 9.80 | 10.01 | 10.01 | -6.80% | 69,822 |
| Dec 31, 2025 | 10.25 | 10.75 | 10.25 | 10.74 | 10.74 | 1.99% | 3,428 |
| Dec 30, 2025 | 10.32 | 10.95 | 10.11 | 10.53 | 10.53 | 1.35% | 13,897 |
| Dec 29, 2025 | 10.79 | 10.79 | 10.30 | 10.39 | 10.39 | -3.71% | 6,487 |
| Dec 26, 2025 | 10.70 | 10.80 | 10.28 | 10.79 | 10.79 | 0.84% | 9,606 |
| Dec 24, 2025 | 10.50 | 10.75 | 10.27 | 10.70 | 10.70 | 2.39% | 4,472 |