Automotive Stampings and Assemblies Limited (BOM:520119)
India · Delayed Price · Currency is INR 539.85
+11.35 (2.15%)
At close: Oct 21, 2025
BOM:520119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 529.85 | 534.35 | 520.00 | 525.65 | 525.65 | -0.82% | 833 |
| Oct 23, 2025 | 539.10 | 539.25 | 529.60 | 530.00 | 530.00 | -1.82% | 1,591 |
| Oct 21, 2025 | 573.95 | 574.00 | 534.05 | 539.85 | 539.85 | 2.15% | 533 |
| Oct 20, 2025 | 528.00 | 536.35 | 524.75 | 528.50 | 528.50 | 0.35% | 1,418 |
| Oct 17, 2025 | 579.35 | 579.35 | 526.00 | 526.65 | 526.65 | -1.86% | 6,078 |
| Oct 16, 2025 | 547.50 | 550.10 | 536.10 | 536.65 | 536.65 | -1.81% | 777 |
| Oct 15, 2025 | 525.85 | 567.50 | 525.85 | 546.55 | 546.55 | 2.10% | 4,192 |
| Oct 14, 2025 | 549.40 | 555.40 | 529.20 | 535.30 | 535.30 | -2.57% | 3,147 |
| Oct 13, 2025 | 561.75 | 562.45 | 542.90 | 549.40 | 549.40 | -2.23% | 2,053 |
| Oct 10, 2025 | 540.05 | 571.80 | 540.05 | 561.95 | 561.95 | -0.12% | 1,064 |
| Oct 9, 2025 | 583.60 | 586.85 | 560.10 | 562.60 | 562.60 | -4.08% | 14,339 |
| Oct 8, 2025 | 600.00 | 600.00 | 581.25 | 586.50 | 586.50 | -1.33% | 2,718 |
| Oct 7, 2025 | 582.90 | 612.00 | 573.05 | 594.40 | 594.40 | 2.76% | 9,590 |
| Oct 6, 2025 | 587.30 | 588.75 | 569.95 | 578.45 | 578.45 | -1.51% | 3,524 |
| Oct 3, 2025 | 585.15 | 605.00 | 581.60 | 587.30 | 587.30 | -0.94% | 3,119 |
| Oct 1, 2025 | 590.10 | 608.00 | 584.50 | 592.90 | 592.90 | -0.99% | 7,216 |
| Sep 30, 2025 | 596.20 | 618.45 | 577.75 | 598.80 | 598.80 | -0.51% | 31,206 |
| Sep 29, 2025 | 594.05 | 625.85 | 582.00 | 601.85 | 601.85 | -0.08% | 65,660 |
| Sep 26, 2025 | 540.35 | 656.50 | 536.75 | 602.35 | 602.35 | 10.10% | 752,330 |
| Sep 25, 2025 | 552.00 | 569.30 | 542.00 | 547.10 | 547.10 | -3.55% | 3,058 |
| Sep 24, 2025 | 556.15 | 596.55 | 541.95 | 567.25 | 567.25 | 0.87% | 69,823 |
| Sep 23, 2025 | 482.00 | 576.65 | 482.00 | 562.35 | 562.35 | 14.99% | 57,649 |
| Sep 22, 2025 | 490.15 | 504.00 | 484.20 | 489.05 | 489.05 | -1.97% | 3,063 |
| Sep 19, 2025 | 496.10 | 500.00 | 494.90 | 498.90 | 498.90 | 0.56% | 2,157 |
| Sep 18, 2025 | 495.00 | 510.05 | 495.00 | 496.10 | 496.10 | -1.20% | 814 |
| Sep 17, 2025 | 513.60 | 513.60 | 497.95 | 502.15 | 502.15 | -0.43% | 2,564 |
| Sep 16, 2025 | 514.65 | 514.65 | 499.60 | 504.30 | 504.30 | -0.47% | 2,678 |
| Sep 15, 2025 | 480.05 | 516.30 | 480.05 | 506.70 | 506.70 | 4.41% | 13,071 |
| Sep 12, 2025 | 481.00 | 489.95 | 481.00 | 485.30 | 485.30 | 0.26% | 1,730 |
| Sep 11, 2025 | 484.00 | 490.20 | 482.80 | 484.05 | 484.05 | -0.06% | 979 |
| Sep 10, 2025 | 474.20 | 495.00 | 474.20 | 484.35 | 484.35 | 0.74% | 1,415 |
| Sep 9, 2025 | 478.00 | 489.00 | 478.00 | 480.80 | 480.80 | -0.35% | 972 |
| Sep 8, 2025 | 500.85 | 500.85 | 477.75 | 482.50 | 482.50 | -0.62% | 5,260 |
| Sep 5, 2025 | 480.35 | 490.00 | 480.35 | 485.50 | 485.50 | 0.46% | 1,893 |
| Sep 4, 2025 | 496.00 | 496.00 | 480.00 | 483.30 | 483.30 | -1.86% | 1,161 |
| Sep 3, 2025 | 535.00 | 535.00 | 490.00 | 492.45 | 492.45 | 0.83% | 441 |
| Sep 2, 2025 | 478.05 | 494.60 | 478.05 | 488.40 | 488.40 | 1.15% | 856 |
| Sep 1, 2025 | 504.95 | 504.95 | 480.80 | 482.85 | 482.85 | -0.26% | 5,959 |
| Aug 29, 2025 | 480.05 | 490.45 | 479.05 | 484.10 | 484.10 | -1.29% | 2,230 |
| Aug 28, 2025 | 478.00 | 494.25 | 478.00 | 490.45 | 490.45 | 1.08% | 989 |
| Aug 26, 2025 | 504.90 | 504.90 | 480.00 | 485.20 | 485.20 | -2.52% | 1,395 |
| Aug 25, 2025 | 539.90 | 539.90 | 492.85 | 497.75 | 497.75 | 1.10% | 1,852 |
| 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 |