Automotive Stampings and Assemblies Limited (BOM:520119)
India · Delayed Price · Currency is INR 469.00
+7.95 (1.72%)
At close: Feb 13, 2026
BOM:520119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 452.35 | 469.90 | 447.95 | 469.00 | 469.00 | 1.72% | 781 |
| Feb 12, 2026 | 484.75 | 484.80 | 457.90 | 461.05 | 461.05 | -0.21% | 588 |
| Feb 11, 2026 | 458.00 | 462.00 | 456.60 | 462.00 | 462.00 | 0.49% | 1,426 |
| Feb 10, 2026 | 465.15 | 468.65 | 456.60 | 459.75 | 459.75 | -0.03% | 404 |
| Feb 9, 2026 | 455.00 | 463.25 | 455.00 | 459.90 | 459.90 | 3.28% | 368 |
| Feb 6, 2026 | 441.45 | 449.70 | 441.40 | 445.30 | 445.30 | -1.24% | 525 |
| Feb 5, 2026 | 457.45 | 457.45 | 450.00 | 450.90 | 450.90 | -1.47% | 111 |
| Feb 4, 2026 | 442.15 | 464.00 | 442.15 | 457.65 | 457.65 | 1.00% | 1,523 |
| Feb 3, 2026 | 451.60 | 460.70 | 450.40 | 453.10 | 453.10 | 2.10% | 659 |
| Feb 2, 2026 | 446.15 | 446.15 | 434.00 | 443.80 | 443.80 | -2.03% | 381 |
| Feb 1, 2026 | 459.75 | 463.25 | 446.75 | 453.00 | 453.00 | -0.51% | 1,284 |
| Jan 30, 2026 | 450.85 | 479.85 | 450.85 | 455.30 | 455.30 | -5.15% | 1,258 |
| Jan 29, 2026 | 466.55 | 505.10 | 466.55 | 480.00 | 480.00 | 3.81% | 4,087 |
| Jan 28, 2026 | 469.85 | 474.95 | 453.35 | 462.40 | 462.40 | -0.96% | 3,986 |
| Jan 27, 2026 | 408.75 | 479.20 | 400.00 | 466.90 | 466.90 | 14.25% | 5,058 |
| Jan 23, 2026 | 414.00 | 414.00 | 400.50 | 408.65 | 408.65 | -1.03% | 652 |
| Jan 22, 2026 | 404.45 | 423.90 | 404.45 | 412.90 | 412.90 | 0.51% | 1,206 |
| Jan 21, 2026 | 402.80 | 415.00 | 395.85 | 410.80 | 410.80 | -0.64% | 1,593 |
| Jan 20, 2026 | 425.85 | 426.25 | 408.00 | 413.45 | 413.45 | -3.80% | 1,237 |
| Jan 19, 2026 | 440.00 | 440.00 | 429.00 | 429.80 | 429.80 | -3.03% | 938 |
| Jan 16, 2026 | 457.90 | 457.90 | 442.00 | 443.25 | 443.25 | -1.26% | 399 |
| Jan 14, 2026 | 450.85 | 454.00 | 447.00 | 448.90 | 448.90 | -0.47% | 228 |
| Jan 13, 2026 | 442.00 | 452.50 | 439.15 | 451.00 | 451.00 | 2.29% | 517 |
| Jan 12, 2026 | 447.85 | 447.85 | 431.95 | 440.90 | 440.90 | -1.55% | 1,016 |
| Jan 9, 2026 | 460.00 | 460.00 | 445.75 | 447.85 | 447.85 | -2.59% | 1,251 |
| Jan 8, 2026 | 473.20 | 475.10 | 456.80 | 459.75 | 459.75 | -3.02% | 926 |
| Jan 7, 2026 | 471.55 | 480.30 | 471.55 | 474.05 | 474.05 | 0.53% | 574 |
| Jan 6, 2026 | 480.00 | 480.00 | 470.10 | 471.55 | 471.55 | -1.67% | 694 |
| Jan 5, 2026 | 478.10 | 525.00 | 476.40 | 479.55 | 479.55 | -0.73% | 1,097 |
| Jan 2, 2026 | 485.30 | 494.50 | 480.90 | 483.10 | 483.10 | 0.22% | 1,075 |
| Jan 1, 2026 | 488.30 | 491.70 | 478.85 | 482.05 | 482.05 | -0.01% | 396 |
| Dec 31, 2025 | 480.00 | 483.75 | 479.00 | 482.10 | 482.10 | 1.93% | 701 |
| Dec 30, 2025 | 470.00 | 477.85 | 470.00 | 472.95 | 472.95 | -0.69% | 451 |
| Dec 29, 2025 | 476.05 | 484.05 | 473.50 | 476.25 | 476.25 | -1.25% | 313 |
| Dec 26, 2025 | 482.60 | 490.25 | 480.00 | 482.30 | 482.30 | 0.03% | 400 |
| Dec 24, 2025 | 491.90 | 495.75 | 481.60 | 482.15 | 482.15 | -1.25% | 3,001 |
| Dec 23, 2025 | 487.00 | 498.20 | 487.00 | 488.25 | 488.25 | 0.28% | 404 |
| Dec 22, 2025 | 490.00 | 490.00 | 485.00 | 486.90 | 486.90 | 0.85% | 501 |
| Dec 19, 2025 | 477.35 | 487.00 | 477.35 | 482.80 | 482.80 | 1.41% | 644 |
| Dec 18, 2025 | 482.00 | 482.00 | 471.80 | 476.10 | 476.10 | -1.28% | 319 |
| Dec 17, 2025 | 486.90 | 489.95 | 480.00 | 482.25 | 482.25 | -2.13% | 374 |
| Dec 16, 2025 | 495.30 | 496.00 | 491.55 | 492.75 | 492.75 | -0.55% | 331 |
| Dec 15, 2025 | 491.45 | 499.55 | 491.45 | 495.50 | 495.50 | -1.69% | 109 |
| Dec 12, 2025 | 497.15 | 505.00 | 491.50 | 504.00 | 504.00 | 1.69% | 486 |
| Dec 11, 2025 | 496.25 | 503.40 | 493.45 | 495.60 | 495.60 | -0.68% | 355 |
| Dec 10, 2025 | 505.00 | 515.20 | 493.95 | 499.00 | 499.00 | -1.05% | 984 |
| Dec 9, 2025 | 497.40 | 505.00 | 489.05 | 504.30 | 504.30 | 0.83% | 488 |
| Dec 8, 2025 | 498.00 | 506.70 | 495.00 | 500.15 | 500.15 | -1.34% | 175 |
| Dec 5, 2025 | 501.90 | 508.05 | 501.90 | 506.95 | 506.95 | 1.02% | 360 |
| Dec 4, 2025 | 508.75 | 508.75 | 499.80 | 501.85 | 501.85 | -0.99% | 346 |