Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 8.94
-0.06 (-0.67%)
At close: Jul 31, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.08 | 9.25 | 8.65 | 8.94 | 8.94 | -0.67% | 12,449 |
| Jul 30, 2026 | 8.70 | 9.17 | 8.70 | 9.00 | 9.00 | 1.69% | 12,144 |
| Jul 29, 2026 | 8.90 | 8.90 | 8.70 | 8.85 | 8.85 | 0.57% | 6,792 |
| Jul 28, 2026 | 8.58 | 8.90 | 8.58 | 8.80 | 8.80 | 0.80% | 12,680 |
| Jul 27, 2026 | 8.60 | 8.90 | 8.60 | 8.73 | 8.73 | 0.69% | 14,930 |
| Jul 24, 2026 | 8.98 | 9.00 | 8.00 | 8.67 | 8.67 | -2.47% | 60,615 |
| Jul 23, 2026 | 8.99 | 9.00 | 8.80 | 8.89 | 8.89 | - | 5,558 |
| Jul 22, 2026 | 9.50 | 9.71 | 8.79 | 8.89 | 8.89 | -3.16% | 37,412 |
| Jul 21, 2026 | 8.92 | 9.57 | 8.92 | 9.18 | 9.18 | 1.55% | 15,952 |
| Jul 20, 2026 | 9.25 | 9.25 | 8.86 | 9.04 | 9.04 | -0.33% | 3,268 |
| Jul 17, 2026 | 8.80 | 9.80 | 8.78 | 9.07 | 9.07 | 1.57% | 34,402 |
| Jul 16, 2026 | 9.27 | 9.30 | 8.80 | 8.93 | 8.93 | -3.67% | 7,517 |
| Jul 15, 2026 | 8.80 | 9.30 | 8.80 | 9.27 | 9.27 | 2.66% | 10,119 |
| Jul 14, 2026 | 9.00 | 9.10 | 8.81 | 9.03 | 9.03 | 0.22% | 18,685 |
| Jul 13, 2026 | 8.53 | 9.35 | 8.53 | 9.01 | 9.01 | 2.50% | 27,527 |
| Jul 10, 2026 | 8.71 | 8.88 | 8.54 | 8.79 | 8.79 | 3.05% | 12,415 |
| Jul 9, 2026 | 9.13 | 9.18 | 8.26 | 8.53 | 8.53 | -5.64% | 72,932 |
| Jul 8, 2026 | 8.94 | 9.20 | 8.94 | 9.04 | 9.04 | 1.12% | 12,416 |
| Jul 7, 2026 | 9.40 | 9.40 | 8.70 | 8.94 | 8.94 | -4.39% | 9,764 |
| Jul 6, 2026 | 9.39 | 9.54 | 9.11 | 9.35 | 9.35 | - | 3,231 |
| Jul 3, 2026 | 9.48 | 9.59 | 9.13 | 9.35 | 9.35 | 1.08% | 5,385 |
| Jul 2, 2026 | 9.24 | 9.34 | 9.11 | 9.25 | 9.25 | 0.54% | 5,584 |
| Jul 1, 2026 | 9.75 | 9.88 | 9.00 | 9.20 | 9.20 | -1.08% | 11,185 |
| Jun 30, 2026 | 9.16 | 9.50 | 9.07 | 9.30 | 9.30 | 2.54% | 13,358 |
| Jun 29, 2026 | 9.00 | 9.10 | 8.80 | 9.07 | 9.07 | 0.89% | 5,621 |
| Jun 25, 2026 | 9.25 | 9.29 | 8.91 | 8.99 | 8.99 | -0.77% | 5,201 |
| Jun 24, 2026 | 8.85 | 9.18 | 8.85 | 9.06 | 9.06 | 3.42% | 11,389 |
| Jun 23, 2026 | 9.20 | 9.46 | 8.62 | 8.76 | 8.76 | -5.60% | 29,786 |
| Jun 22, 2026 | 9.39 | 9.39 | 9.05 | 9.28 | 9.28 | 0.54% | 7,134 |
| Jun 19, 2026 | 9.29 | 9.29 | 9.00 | 9.23 | 9.23 | 0.76% | 3,817 |
| Jun 18, 2026 | 9.23 | 9.40 | 9.03 | 9.16 | 9.16 | -0.65% | 11,422 |
| Jun 17, 2026 | 9.40 | 9.40 | 9.20 | 9.22 | 9.22 | 0.99% | 10,969 |
| Jun 16, 2026 | 9.34 | 9.46 | 9.00 | 9.13 | 9.13 | -2.14% | 15,546 |
| Jun 15, 2026 | 9.50 | 9.50 | 9.15 | 9.33 | 9.33 | 4.48% | 17,695 |
| Jun 12, 2026 | 9.17 | 9.44 | 8.90 | 8.93 | 8.93 | -0.67% | 30,419 |
| Jun 11, 2026 | 9.77 | 9.77 | 8.80 | 8.99 | 8.99 | -9.83% | 147,855 |
| Jun 10, 2026 | 9.98 | 9.98 | 9.94 | 9.97 | 9.97 | 0.91% | 127 |
| Jun 9, 2026 | 9.75 | 10.34 | 9.55 | 9.88 | 9.88 | 0.20% | 2,585 |
| Jun 8, 2026 | 10.05 | 10.08 | 9.75 | 9.86 | 9.86 | -1.69% | 4,041 |
| Jun 5, 2026 | 10.03 | 10.47 | 10.02 | 10.03 | 10.03 | -1.67% | 9,177 |
| Jun 4, 2026 | 9.85 | 10.25 | 9.85 | 10.20 | 10.20 | 3.34% | 24,807 |
| Jun 3, 2026 | 9.78 | 10.06 | 9.77 | 9.87 | 9.87 | - | 2,977 |
| Jun 2, 2026 | 9.90 | 10.09 | 9.60 | 9.87 | 9.87 | -1.10% | 23,157 |
| Jun 1, 2026 | 9.99 | 10.00 | 9.85 | 9.98 | 9.98 | 0.40% | 4,906 |
| May 29, 2026 | 10.14 | 10.34 | 9.86 | 9.94 | 9.94 | -2.45% | 6,344 |
| May 27, 2026 | 10.13 | 10.48 | 9.85 | 10.19 | 10.19 | 0.59% | 8,926 |
| May 26, 2026 | 10.18 | 10.45 | 10.00 | 10.13 | 10.13 | -1.55% | 13,905 |
| May 25, 2026 | 10.45 | 10.45 | 9.80 | 10.29 | 10.29 | 0.98% | 9,959 |
| May 22, 2026 | 10.20 | 10.39 | 10.02 | 10.19 | 10.19 | 1.80% | 6,070 |
| May 21, 2026 | 10.20 | 10.20 | 9.56 | 10.01 | 10.01 | -0.89% | 2,603 |