Asian Tea & Exports Limited (BOM:519532)
India · Delayed Price · Currency is INR 9.98
+0.04 (0.40%)
At close: Jun 1, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 10.24 | 10.24 | 9.82 | 10.10 | 10.10 | 1.30% | 3,344 |
| May 19, 2026 | 10.03 | 10.34 | 9.82 | 9.97 | 9.97 | -1.58% | 16,418 |
| May 18, 2026 | 10.25 | 10.27 | 9.82 | 10.13 | 10.13 | -0.20% | 8,258 |
| May 15, 2026 | 10.10 | 10.47 | 10.03 | 10.15 | 10.15 | 0.50% | 15,844 |
| May 14, 2026 | 11.44 | 11.44 | 9.55 | 10.10 | 10.10 | -4.72% | 48,887 |
| May 13, 2026 | 12.48 | 12.89 | 10.49 | 10.60 | 10.60 | -10.77% | 197,201 |
| May 12, 2026 | 10.10 | 12.55 | 10.10 | 11.88 | 11.88 | 13.58% | 260,733 |
| May 11, 2026 | 10.02 | 11.95 | 10.02 | 10.46 | 10.46 | 3.26% | 15,442 |
| May 8, 2026 | 10.65 | 10.65 | 9.60 | 10.13 | 10.13 | -2.78% | 8,627 |
| May 7, 2026 | 10.51 | 10.53 | 10.08 | 10.42 | 10.42 | 0.29% | 8,187 |
| May 6, 2026 | 10.05 | 10.46 | 10.05 | 10.39 | 10.39 | 0.58% | 7,178 |
| May 5, 2026 | 10.16 | 10.85 | 9.92 | 10.33 | 10.33 | 4.87% | 24,041 |
| May 4, 2026 | 9.95 | 10.43 | 9.55 | 9.85 | 9.85 | -0.10% | 2,575 |
| Apr 30, 2026 | 10.22 | 10.22 | 9.75 | 9.86 | 9.86 | -0.40% | 1,305 |
| Apr 29, 2026 | 10.09 | 10.36 | 9.76 | 9.90 | 9.90 | -2.85% | 1,871 |
| Apr 28, 2026 | 10.19 | 10.50 | 10.02 | 10.19 | 10.19 | -3.69% | 26,713 |
| Apr 27, 2026 | 10.75 | 10.75 | 9.90 | 10.58 | 10.58 | 0.57% | 5,617 |
| Apr 24, 2026 | 10.50 | 10.98 | 10.16 | 10.52 | 10.52 | -2.32% | 4,210 |
| Apr 23, 2026 | 10.98 | 10.98 | 10.15 | 10.77 | 10.77 | -0.37% | 6,272 |
| Apr 22, 2026 | 10.34 | 10.98 | 10.23 | 10.81 | 10.81 | 1.60% | 5,832 |
| Apr 21, 2026 | 10.15 | 11.09 | 10.15 | 10.64 | 10.64 | 2.01% | 7,592 |
| Apr 20, 2026 | 11.10 | 11.20 | 10.15 | 10.43 | 10.43 | -6.04% | 4,339 |
| Apr 17, 2026 | 10.80 | 11.50 | 10.77 | 11.10 | 11.10 | 3.74% | 3,889 |
| Apr 16, 2026 | 10.47 | 10.75 | 10.31 | 10.70 | 10.70 | 1.81% | 7,365 |
| Apr 15, 2026 | 9.95 | 11.50 | 9.31 | 10.51 | 10.51 | 2.64% | 27,733 |
| Apr 13, 2026 | 10.24 | 10.49 | 9.64 | 10.24 | 10.24 | - | 7,526 |
| Apr 10, 2026 | 9.63 | 10.50 | 9.63 | 10.24 | 10.24 | 3.64% | 5,360 |
| Apr 9, 2026 | 9.93 | 9.93 | 9.60 | 9.88 | 9.88 | 0.92% | 5,362 |
| Apr 8, 2026 | 9.56 | 9.89 | 9.41 | 9.79 | 9.79 | 4.04% | 3,635 |
| Apr 7, 2026 | 9.75 | 9.75 | 9.28 | 9.41 | 9.41 | -1.67% | 1,901 |
| Apr 6, 2026 | 8.75 | 9.58 | 8.75 | 9.57 | 9.57 | 3.46% | 1,994 |
| Apr 2, 2026 | 9.15 | 9.30 | 9.00 | 9.25 | 9.25 | 1.09% | 2,591 |
| Apr 1, 2026 | 8.90 | 9.50 | 8.90 | 9.15 | 9.15 | 2.81% | 4,179 |
| Mar 30, 2026 | 9.49 | 10.00 | 8.44 | 8.90 | 8.90 | -2.52% | 49,794 |
| Mar 27, 2026 | 9.15 | 10.50 | 8.80 | 9.13 | 9.13 | -2.25% | 52,334 |
| Mar 25, 2026 | 9.45 | 9.74 | 9.25 | 9.34 | 9.34 | 0.54% | 16,248 |
| Mar 24, 2026 | 9.49 | 9.49 | 8.81 | 9.29 | 9.29 | 1.98% | 3,045 |
| Mar 23, 2026 | 9.80 | 9.80 | 8.80 | 9.11 | 9.11 | -5.30% | 19,178 |
| Mar 20, 2026 | 9.50 | 10.29 | 8.30 | 9.62 | 9.62 | 2.01% | 29,446 |
| Mar 19, 2026 | 10.50 | 10.50 | 9.20 | 9.43 | 9.43 | -8.45% | 22,595 |
| Mar 18, 2026 | 10.13 | 10.39 | 10.00 | 10.30 | 10.30 | -1.44% | 6,326 |
| Mar 17, 2026 | 10.40 | 10.47 | 9.48 | 10.45 | 10.45 | 1.65% | 38,361 |
| Mar 16, 2026 | 9.25 | 10.48 | 9.25 | 10.28 | 10.28 | 8.55% | 12,691 |