Automotive Stampings and Assemblies Limited (BOM:520119)
India · Delayed Price · Currency is INR 422.70
-2.55 (-0.60%)
At close: Oct 7, 2026
BOM:520119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 433.80 | 433.80 | 418.80 | 422.70 | 422.70 | -0.60% | 861 |
| Oct 6, 2026 | 420.00 | 430.70 | 420.00 | 425.25 | 425.25 | 0.06% | 1,361 |
| Oct 5, 2026 | 437.55 | 438.50 | 421.00 | 425.00 | 425.00 | -0.51% | 473 |
| Oct 1, 2026 | 439.00 | 439.00 | 420.10 | 427.20 | 427.20 | -1.25% | 403 |
| Sep 30, 2026 | 439.95 | 439.95 | 427.00 | 432.60 | 432.60 | 0.37% | 674 |
| Sep 29, 2026 | 434.10 | 437.05 | 424.00 | 431.00 | 431.00 | 0.34% | 809 |
| Sep 28, 2026 | 422.00 | 439.75 | 422.00 | 429.55 | 429.55 | -2.57% | 576 |
| Sep 25, 2026 | 421.15 | 446.50 | 421.15 | 440.90 | 440.90 | -1.04% | 1,021 |
| Sep 24, 2026 | 452.40 | 452.40 | 440.70 | 445.55 | 445.55 | -1.55% | 1,092 |
| Sep 23, 2026 | 453.85 | 455.30 | 447.20 | 452.55 | 452.55 | -0.29% | 291 |
| Sep 22, 2026 | 444.05 | 454.00 | 444.05 | 453.85 | 453.85 | 0.90% | 209 |
| Sep 21, 2026 | 452.55 | 454.40 | 445.05 | 449.80 | 449.80 | -0.17% | 790 |
| Sep 18, 2026 | 445.80 | 452.00 | 444.35 | 450.55 | 450.55 | 0.83% | 517 |
| Sep 17, 2026 | 443.00 | 452.40 | 443.00 | 446.85 | 446.85 | 0.49% | 302 |
| Sep 16, 2026 | 446.10 | 446.10 | 436.00 | 444.65 | 444.65 | -0.68% | 1,214 |
| Sep 15, 2026 | 476.80 | 476.80 | 445.70 | 447.70 | 447.70 | -3.30% | 2,970 |
| Sep 11, 2026 | 461.30 | 465.00 | 458.80 | 463.00 | 463.00 | -1.11% | 639 |
| Sep 10, 2026 | 467.00 | 472.35 | 465.00 | 468.20 | 468.20 | 0.25% | 221 |
| Sep 9, 2026 | 465.00 | 474.65 | 465.00 | 467.05 | 467.05 | 0.29% | 546 |
| Sep 8, 2026 | 473.95 | 473.95 | 464.90 | 465.70 | 465.70 | -1.03% | 1,554 |
| Sep 7, 2026 | 467.00 | 477.05 | 464.05 | 470.55 | 470.55 | -0.72% | 842 |
| Sep 4, 2026 | 486.30 | 486.30 | 467.00 | 473.95 | 473.95 | -2.67% | 11,163 |
| Sep 3, 2026 | 479.85 | 487.00 | 476.90 | 486.95 | 486.95 | 3.21% | 347 |
| Sep 2, 2026 | 466.75 | 477.80 | 466.45 | 471.80 | 471.80 | -0.53% | 1,317 |
| Sep 1, 2026 | 473.30 | 482.95 | 473.30 | 474.30 | 474.30 | -0.44% | 968 |
| Aug 31, 2026 | 494.00 | 494.00 | 473.00 | 476.40 | 476.40 | -2.40% | 2,650 |
| Aug 28, 2026 | 490.35 | 494.00 | 486.00 | 488.10 | 488.10 | -0.28% | 1,623 |
| Aug 27, 2026 | 489.00 | 496.00 | 484.95 | 489.45 | 489.45 | 0.02% | 1,431 |
| Aug 26, 2026 | 490.00 | 492.35 | 486.45 | 489.35 | 489.35 | -0.04% | 696 |
| Aug 25, 2026 | 493.10 | 500.25 | 486.00 | 489.55 | 489.55 | -0.78% | 2,098 |
| Aug 24, 2026 | 495.40 | 502.70 | 491.00 | 493.40 | 493.40 | -1.55% | 3,475 |
| Aug 21, 2026 | 502.90 | 505.90 | 498.00 | 501.15 | 501.15 | -1.58% | 1,359 |
| Aug 20, 2026 | 495.05 | 513.55 | 495.05 | 509.20 | 509.20 | 2.55% | 2,012 |
| Aug 19, 2026 | 493.05 | 500.50 | 493.05 | 496.55 | 496.55 | -0.63% | 2,539 |
| Aug 18, 2026 | 512.05 | 515.55 | 497.85 | 499.70 | 499.70 | -1.13% | 1,044 |
| Aug 17, 2026 | 500.05 | 526.45 | 500.05 | 505.40 | 505.40 | 1.07% | 4,839 |
| Aug 14, 2026 | 498.10 | 508.25 | 496.65 | 500.05 | 500.05 | 0.39% | 1,400 |
| Aug 13, 2026 | 512.50 | 512.55 | 496.50 | 498.10 | 498.10 | -0.92% | 605 |
| Aug 12, 2026 | 507.70 | 510.65 | 498.00 | 502.75 | 502.75 | -1.09% | 628 |
| Aug 11, 2026 | 495.95 | 510.00 | 495.95 | 508.30 | 508.30 | 2.18% | 475 |
| Aug 10, 2026 | 500.45 | 511.00 | 492.55 | 497.45 | 497.45 | -1.76% | 8,028 |
| Aug 7, 2026 | 509.10 | 510.55 | 504.15 | 506.35 | 506.35 | -0.65% | 604 |
| Aug 6, 2026 | 522.00 | 522.00 | 509.10 | 509.65 | 509.65 | -1.42% | 1,361 |
| Aug 5, 2026 | 513.00 | 520.95 | 509.15 | 517.00 | 517.00 | 2.11% | 3,487 |
| Aug 4, 2026 | 504.10 | 512.25 | 504.10 | 506.30 | 506.30 | -0.44% | 939 |
| Aug 3, 2026 | 490.10 | 509.00 | 490.10 | 508.55 | 508.55 | 1.83% | 1,293 |
| Jul 31, 2026 | 504.80 | 506.00 | 495.95 | 499.40 | 499.40 | -1.07% | 3,525 |
| Jul 30, 2026 | 509.95 | 511.80 | 497.00 | 504.80 | 504.80 | 0.12% | 490 |
| Jul 29, 2026 | 503.10 | 508.00 | 501.05 | 504.20 | 504.20 | 1.31% | 1,086 |
| Jul 28, 2026 | 501.20 | 508.85 | 493.90 | 497.70 | 497.70 | 0.01% | 2,177 |