Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 8.81
-0.38 (-4.13%)
At close: Nov 11, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.19 | 9.19 | 8.70 | 8.81 | 8.81 | -4.13% | 2,042 |
| Nov 9, 2026 | 9.25 | 9.25 | 8.68 | 9.19 | 9.19 | -0.33% | 229 |
| Nov 8, 2026 | 9.25 | 9.30 | 9.22 | 9.22 | 9.22 | 3.83% | 83 |
| Nov 6, 2026 | 8.96 | 9.10 | 8.77 | 8.88 | 8.88 | 1.25% | 599 |
| Nov 5, 2026 | 8.70 | 9.05 | 8.60 | 8.77 | 8.77 | -1.35% | 2,659 |
| Nov 4, 2026 | 9.04 | 9.04 | 8.76 | 8.89 | 8.89 | -2.20% | 362 |
| Nov 3, 2026 | 9.09 | 9.10 | 8.76 | 9.09 | 9.09 | 2.13% | 960 |
| Nov 2, 2026 | 8.63 | 8.96 | 8.63 | 8.90 | 8.90 | -1.44% | 373 |
| Oct 30, 2026 | 9.00 | 9.09 | 8.62 | 9.03 | 9.03 | -0.66% | 187 |
| Oct 29, 2026 | 8.74 | 9.19 | 8.62 | 9.09 | 9.09 | 4.00% | 3,062 |
| Oct 28, 2026 | 8.90 | 8.95 | 8.51 | 8.74 | 8.74 | -1.69% | 602 |
| Oct 27, 2026 | 8.60 | 8.93 | 8.46 | 8.89 | 8.89 | 1.02% | 2,772 |
| Oct 26, 2026 | 8.65 | 8.90 | 8.50 | 8.80 | 8.80 | 1.73% | 2,472 |
| Oct 23, 2026 | 8.75 | 9.10 | 8.65 | 8.65 | 8.65 | -4.63% | 2,297 |
| Oct 22, 2026 | 9.10 | 9.10 | 8.58 | 9.07 | 9.07 | 2.25% | 2,647 |
| Oct 21, 2026 | 8.55 | 8.98 | 8.55 | 8.87 | 8.87 | 0.45% | 166 |
| Oct 19, 2026 | 8.59 | 9.10 | 8.59 | 8.83 | 8.83 | -3.92% | 8,463 |
| Oct 16, 2026 | 8.84 | 9.29 | 8.84 | 9.19 | 9.19 | 1.77% | 386 |
| Oct 15, 2026 | 8.80 | 9.28 | 8.80 | 9.03 | 9.03 | -0.77% | 236 |
| Oct 14, 2026 | 9.30 | 9.30 | 8.82 | 9.10 | 9.10 | -1.41% | 137 |
| Oct 13, 2026 | 9.30 | 9.30 | 8.91 | 9.23 | 9.23 | 0.33% | 423 |
| Oct 12, 2026 | 9.00 | 9.30 | 8.56 | 9.20 | 9.20 | 2.91% | 19,786 |
| Oct 9, 2026 | 8.20 | 8.98 | 8.20 | 8.94 | 8.94 | 5.18% | 8,771 |
| Oct 8, 2026 | 9.20 | 9.25 | 8.26 | 8.50 | 8.50 | -7.10% | 13,750 |
| Oct 7, 2026 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | 1.67% | 25,031 |
| Oct 6, 2026 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | 4.53% | 2,674 |
| Oct 5, 2026 | 8.90 | 8.98 | 8.58 | 8.61 | 8.61 | 0.12% | 709 |
| 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 |