Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 9.50
+0.17 (1.82%)
At close: Jan 21, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 10.57 | 10.65 | 10.22 | 10.45 | 10.45 | -1.14% | 11,718 |
| Dec 22, 2025 | 10.11 | 10.69 | 10.00 | 10.57 | 10.57 | 4.55% | 42,841 |
| Dec 19, 2025 | 10.50 | 10.50 | 9.78 | 10.11 | 10.11 | -0.88% | 9,647 |
| Dec 18, 2025 | 10.32 | 10.39 | 10.01 | 10.20 | 10.20 | -0.68% | 11,178 |
| Dec 17, 2025 | 10.29 | 10.44 | 10.02 | 10.27 | 10.27 | 2.60% | 7,621 |
| Dec 16, 2025 | 10.66 | 10.66 | 9.99 | 10.01 | 10.01 | -4.21% | 15,615 |
| Dec 15, 2025 | 10.14 | 10.88 | 10.14 | 10.45 | 10.45 | -2.25% | 7,169 |
| Dec 12, 2025 | 10.00 | 10.95 | 10.00 | 10.69 | 10.69 | 3.38% | 6,002 |
| Dec 11, 2025 | 10.11 | 10.42 | 10.11 | 10.34 | 10.34 | 2.38% | 4,736 |
| Dec 10, 2025 | 10.04 | 10.68 | 10.03 | 10.10 | 10.10 | -2.42% | 14,782 |
| Dec 9, 2025 | 10.40 | 10.95 | 9.50 | 10.35 | 10.35 | -2.27% | 17,539 |
| Dec 8, 2025 | 11.35 | 11.35 | 10.55 | 10.59 | 10.59 | -1.67% | 3,267 |
| Dec 5, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | 2,999 |
| Dec 4, 2025 | 10.61 | 10.80 | 10.36 | 10.78 | 10.78 | 2.96% | 3,639 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.30 | 10.47 | 10.47 | -1.51% | 7,583 |
| Dec 2, 2025 | 10.95 | 10.95 | 10.56 | 10.63 | 10.63 | -0.65% | 7,839 |
| Dec 1, 2025 | 10.70 | 10.97 | 10.70 | 10.70 | 10.70 | 0.94% | 2,417 |
| Nov 28, 2025 | 10.50 | 10.85 | 10.50 | 10.60 | 10.60 | 0.09% | 5,137 |
| Nov 27, 2025 | 10.50 | 10.99 | 10.40 | 10.59 | 10.59 | -2.40% | 9,124 |
| Nov 26, 2025 | 10.80 | 10.96 | 10.40 | 10.85 | 10.85 | 2.07% | 14,761 |
| Nov 25, 2025 | 11.25 | 11.25 | 10.00 | 10.63 | 10.63 | -4.15% | 17,008 |
| Nov 24, 2025 | 10.76 | 11.19 | 10.71 | 11.09 | 11.09 | 1.84% | 4,575 |
| Nov 21, 2025 | 11.04 | 11.39 | 10.87 | 10.89 | 10.89 | -1.45% | 6,781 |
| Nov 20, 2025 | 10.81 | 11.24 | 10.51 | 11.05 | 11.05 | -0.18% | 13,499 |
| Nov 19, 2025 | 11.50 | 11.69 | 10.80 | 11.07 | 11.07 | -2.72% | 18,484 |
| Nov 18, 2025 | 11.50 | 11.88 | 11.30 | 11.38 | 11.38 | 0.80% | 8,097 |
| Nov 17, 2025 | 11.00 | 12.80 | 10.71 | 11.29 | 11.29 | 5.42% | 43,783 |
| Nov 14, 2025 | 11.58 | 11.58 | 10.15 | 10.71 | 10.71 | -2.72% | 15,293 |
| Nov 13, 2025 | 11.43 | 11.48 | 10.65 | 11.01 | 11.01 | -1.96% | 13,528 |