Automotive Stampings and Assemblies Limited (BOM:520119)
India · Delayed Price · Currency is INR 492.35
-6.85 (-1.37%)
At close: Aug 22, 2025
BOM:520119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 497.20 | 497.20 | 490.00 | 492.35 | 492.35 | -1.37% | 1,150 |
| Aug 21, 2025 | 494.00 | 502.15 | 494.00 | 499.20 | 499.20 | 0.39% | 1,246 |
| Aug 20, 2025 | 504.65 | 507.05 | 495.00 | 497.25 | 497.25 | -1.27% | 3,797 |
| Aug 19, 2025 | 499.90 | 509.80 | 475.00 | 503.65 | 503.65 | 5.62% | 15,204 |
| Aug 18, 2025 | 475.90 | 481.15 | 472.05 | 476.85 | 476.85 | -0.20% | 3,493 |
| Aug 14, 2025 | 471.85 | 479.75 | 471.80 | 477.80 | 477.80 | 1.76% | 592 |
| Aug 13, 2025 | 462.00 | 475.00 | 462.00 | 469.55 | 469.55 | -0.73% | 2,118 |
| Aug 12, 2025 | 472.00 | 474.35 | 464.00 | 473.00 | 473.00 | 1.75% | 2,290 |
| Aug 11, 2025 | 458.45 | 465.75 | 453.95 | 464.85 | 464.85 | 1.41% | 2,279 |
| Aug 8, 2025 | 471.05 | 471.55 | 455.00 | 458.40 | 458.40 | -2.80% | 3,179 |
| Aug 7, 2025 | 465.00 | 478.50 | 460.75 | 471.60 | 471.60 | 0.05% | 5,907 |
| Aug 6, 2025 | 513.00 | 513.00 | 469.60 | 471.35 | 471.35 | -2.60% | 1,711 |
| Aug 5, 2025 | 486.00 | 490.05 | 481.30 | 483.95 | 483.95 | -1.18% | 2,318 |
| Aug 4, 2025 | 481.70 | 494.20 | 477.70 | 489.75 | 489.75 | 1.67% | 2,569 |
| Aug 1, 2025 | 491.15 | 497.20 | 480.00 | 481.70 | 481.70 | -1.61% | 1,641 |
| Jul 31, 2025 | 495.00 | 497.45 | 480.00 | 489.60 | 489.60 | -1.80% | 6,503 |
| Jul 30, 2025 | 515.10 | 515.10 | 496.00 | 498.55 | 498.55 | -3.28% | 8,126 |
| Jul 29, 2025 | 501.00 | 518.80 | 500.00 | 515.45 | 515.45 | 2.79% | 10,845 |
| Jul 28, 2025 | 549.70 | 556.60 | 496.55 | 501.45 | 501.45 | -8.95% | 10,999 |
| Jul 25, 2025 | 559.95 | 561.20 | 542.45 | 550.75 | 550.75 | -5.21% | 9,435 |
| Jul 24, 2025 | 596.95 | 609.00 | 572.40 | 581.00 | 581.00 | -2.24% | 7,761 |
| Jul 23, 2025 | 591.55 | 604.50 | 585.25 | 594.30 | 594.30 | 0.63% | 3,105 |
| Jul 22, 2025 | 585.15 | 603.20 | 585.15 | 590.60 | 590.60 | -1.12% | 4,864 |
| Jul 21, 2025 | 567.05 | 608.75 | 567.05 | 597.30 | 597.30 | 2.32% | 9,192 |
| Jul 18, 2025 | 590.55 | 593.65 | 580.50 | 583.75 | 583.75 | -0.66% | 2,090 |
| Jul 17, 2025 | 570.00 | 593.55 | 570.00 | 587.60 | 587.60 | -0.15% | 727 |
| Jul 16, 2025 | 574.40 | 597.75 | 574.40 | 588.50 | 588.50 | 1.25% | 8,440 |
| Jul 15, 2025 | 580.05 | 586.30 | 577.65 | 581.25 | 581.25 | -0.23% | 4,384 |
| Jul 14, 2025 | 574.65 | 592.65 | 566.55 | 582.60 | 582.60 | 1.09% | 18,773 |
| Jul 11, 2025 | 587.35 | 591.95 | 572.35 | 576.30 | 576.30 | -1.56% | 5,411 |
| Jul 10, 2025 | 581.55 | 600.00 | 581.40 | 585.45 | 585.45 | 1.16% | 5,964 |
| Jul 9, 2025 | 602.85 | 602.85 | 577.55 | 578.75 | 578.75 | -0.73% | 2,682 |
| Jul 8, 2025 | 594.75 | 601.05 | 577.25 | 583.00 | 583.00 | -1.58% | 3,179 |
| Jul 7, 2025 | 606.00 | 612.90 | 589.05 | 592.35 | 592.35 | -2.25% | 5,378 |
| Jul 4, 2025 | 638.90 | 638.90 | 603.90 | 606.00 | 606.00 | -3.45% | 13,226 |
| Jul 3, 2025 | 572.10 | 642.00 | 572.10 | 627.65 | 627.65 | 9.97% | 135,435 |
| Jul 2, 2025 | 574.00 | 578.10 | 565.50 | 570.75 | 570.75 | -1.02% | 4,492 |
| Jul 1, 2025 | 589.60 | 594.30 | 567.00 | 576.65 | 576.65 | 0.41% | 3,406 |
| Jun 30, 2025 | 580.90 | 580.90 | 568.55 | 574.30 | 574.30 | 0.37% | 3,171 |
| Jun 27, 2025 | 586.00 | 594.20 | 570.00 | 572.20 | 572.20 | -1.51% | 4,489 |
| Jun 26, 2025 | 605.00 | 605.00 | 574.45 | 580.95 | 580.95 | -0.51% | 5,968 |
| Jun 25, 2025 | 581.70 | 590.30 | 574.25 | 583.95 | 583.95 | 0.83% | 6,581 |
| Jun 24, 2025 | 596.30 | 612.95 | 574.30 | 579.15 | 579.15 | -1.98% | 19,657 |
| Jun 23, 2025 | 560.05 | 600.70 | 560.00 | 590.85 | 590.85 | 3.56% | 22,887 |
| Jun 20, 2025 | 569.65 | 582.30 | 567.05 | 570.55 | 570.55 | -0.66% | 8,273 |
| Jun 19, 2025 | 560.00 | 596.85 | 558.35 | 574.35 | 574.35 | 2.87% | 25,794 |
| Jun 18, 2025 | 550.00 | 573.75 | 550.00 | 558.30 | 558.30 | -0.29% | 7,406 |
| Jun 17, 2025 | 572.00 | 581.65 | 557.00 | 559.90 | 559.90 | -1.85% | 5,322 |
| Jun 16, 2025 | 581.00 | 585.60 | 552.05 | 570.45 | 570.45 | -1.90% | 11,750 |
| Jun 13, 2025 | 541.75 | 595.05 | 541.75 | 581.50 | 581.50 | 2.42% | 19,509 |