Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 8.60
-0.40 (-4.44%)
At close: Oct 1, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.30 | 9.30 | 8.10 | 8.60 | 8.60 | -4.44% | 6,846 |
| Sep 30, 2026 | 9.14 | 9.28 | 9.00 | 9.00 | 9.00 | 0.45% | 222 |
| Sep 29, 2026 | 9.10 | 9.35 | 8.65 | 8.96 | 8.96 | -4.17% | 543 |
| Sep 28, 2026 | 9.20 | 9.43 | 9.10 | 9.35 | 9.35 | -0.11% | 5,407 |
| Sep 25, 2026 | 9.55 | 9.55 | 9.11 | 9.36 | 9.36 | -0.85% | 406 |
| Sep 24, 2026 | 9.55 | 9.90 | 9.16 | 9.44 | 9.44 | 2.39% | 11,150 |
| Sep 23, 2026 | 9.50 | 9.70 | 9.15 | 9.22 | 9.22 | -4.85% | 1,579 |
| Sep 22, 2026 | 9.65 | 9.69 | 9.21 | 9.69 | 9.69 | 5.79% | 19 |
| Sep 21, 2026 | 9.53 | 9.53 | 9.16 | 9.16 | 9.16 | -4.88% | 2,146 |
| Sep 18, 2026 | 9.39 | 9.65 | 9.15 | 9.63 | 9.63 | 4.67% | 1,133 |
| Sep 17, 2026 | 8.81 | 9.60 | 8.81 | 9.20 | 9.20 | -0.97% | 1,019 |
| Sep 16, 2026 | 9.11 | 9.49 | 8.61 | 9.29 | 9.29 | - | 5,324 |
| Sep 15, 2026 | 9.16 | 9.67 | 9.16 | 9.29 | 9.29 | -4.13% | 1,666 |
| Sep 11, 2026 | 9.40 | 9.73 | 9.24 | 9.69 | 9.69 | 2.43% | 2,870 |
| Sep 10, 2026 | 9.40 | 9.85 | 9.16 | 9.46 | 9.46 | -4.92% | 6,516 |
| Sep 9, 2026 | 9.84 | 9.95 | 9.41 | 9.95 | 9.95 | 0.71% | 475 |
| Sep 8, 2026 | 9.80 | 9.93 | 9.35 | 9.88 | 9.88 | 5.22% | 4,005 |
| Sep 7, 2026 | 9.26 | 9.90 | 9.26 | 9.39 | 9.39 | -3.59% | 5,348 |
| Sep 4, 2026 | 10.34 | 10.34 | 9.41 | 9.74 | 9.74 | 0.62% | 1,383 |
| Sep 3, 2026 | 9.60 | 10.07 | 9.60 | 9.68 | 9.68 | -1.02% | 593 |
| Sep 2, 2026 | 10.40 | 10.40 | 9.07 | 9.78 | 9.78 | -4.96% | 6,757 |
| Sep 1, 2026 | 10.40 | 10.71 | 9.80 | 10.29 | 10.29 | -4.37% | 7,715 |
| Aug 31, 2026 | 11.05 | 11.05 | 10.21 | 10.76 | 10.76 | 0.84% | 3,484 |
| Aug 28, 2026 | 10.23 | 10.98 | 9.72 | 10.67 | 10.67 | 8.11% | 18,967 |
| Aug 27, 2026 | 9.80 | 9.95 | 9.80 | 9.87 | 9.87 | 3.24% | 1,606 |
| Aug 26, 2026 | 9.30 | 9.93 | 9.21 | 9.56 | 9.56 | -0.42% | 5,357 |
| Aug 25, 2026 | 9.80 | 10.20 | 9.31 | 9.60 | 9.60 | -1.64% | 7,370 |
| Aug 24, 2026 | 9.60 | 9.79 | 8.55 | 9.76 | 9.76 | 6.09% | 6,643 |
| Aug 21, 2026 | 9.42 | 9.44 | 9.10 | 9.20 | 9.20 | -2.13% | 1,545 |
| Aug 20, 2026 | 9.13 | 9.40 | 9.12 | 9.40 | 9.40 | -0.42% | 2,062 |
| Aug 19, 2026 | 9.45 | 9.45 | 9.13 | 9.44 | 9.44 | -0.21% | 177 |
| Aug 18, 2026 | 9.50 | 9.70 | 9.14 | 9.46 | 9.46 | 2.49% | 939 |
| Aug 17, 2026 | 9.03 | 9.50 | 8.82 | 9.23 | 9.23 | 1.76% | 10,393 |
| Aug 14, 2026 | 9.40 | 9.40 | 8.55 | 9.07 | 9.07 | -1.31% | 9,033 |
| Aug 13, 2026 | 9.39 | 9.39 | 9.00 | 9.19 | 9.19 | -0.22% | 3,853 |
| Aug 12, 2026 | 9.94 | 9.95 | 9.00 | 9.21 | 9.21 | -7.34% | 43,976 |
| Aug 11, 2026 | 9.50 | 9.97 | 9.20 | 9.94 | 9.94 | 4.96% | 26,302 |
| Aug 10, 2026 | 9.12 | 9.65 | 9.11 | 9.47 | 9.47 | 2.93% | 26,688 |
| Aug 7, 2026 | 9.50 | 9.69 | 9.12 | 9.20 | 9.20 | -2.23% | 15,907 |
| Aug 6, 2026 | 9.41 | 9.49 | 9.16 | 9.41 | 9.41 | 2.17% | 41,774 |
| Aug 5, 2026 | 8.98 | 9.24 | 8.98 | 9.21 | 9.21 | 2.56% | 3,395 |
| Aug 4, 2026 | 9.20 | 9.48 | 8.95 | 8.98 | 8.98 | -0.44% | 26,196 |
| Aug 3, 2026 | 8.81 | 9.20 | 7.90 | 9.02 | 9.02 | 0.89% | 468,800 |
| 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 |