Automotive Stampings and Assemblies Limited (BOM:520119)
India · Delayed Price · Currency is INR 501.15
-8.05 (-1.58%)
At close: Aug 21, 2026
BOM:520119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 508.00 | 520.05 | 494.75 | 497.65 | 497.65 | -2.23% | 2,314 |
| Jul 24, 2026 | 545.00 | 554.60 | 504.75 | 509.00 | 509.00 | -6.61% | 10,278 |
| Jul 23, 2026 | 543.95 | 551.00 | 535.05 | 545.00 | 545.00 | -0.29% | 1,896 |
| Jul 22, 2026 | 553.50 | 556.40 | 543.80 | 546.60 | 546.60 | -0.95% | 5,218 |
| Jul 21, 2026 | 533.00 | 555.00 | 533.00 | 551.85 | 551.85 | 3.50% | 5,276 |
| Jul 20, 2026 | 516.35 | 535.00 | 515.00 | 533.20 | 533.20 | 1.79% | 2,145 |
| Jul 17, 2026 | 529.45 | 530.00 | 515.85 | 523.80 | 523.80 | -1.62% | 1,066 |
| Jul 16, 2026 | 521.50 | 547.15 | 520.50 | 532.45 | 532.45 | 1.87% | 12,376 |
| Jul 15, 2026 | 501.05 | 538.45 | 501.05 | 522.70 | 522.70 | 2.31% | 3,422 |
| Jul 14, 2026 | 516.95 | 519.60 | 508.65 | 510.90 | 510.90 | -2.56% | 2,530 |
| Jul 13, 2026 | 520.00 | 539.95 | 515.00 | 524.30 | 524.30 | 0.26% | 3,284 |
| Jul 10, 2026 | 517.00 | 533.00 | 517.00 | 522.95 | 522.95 | 3.06% | 4,245 |
| Jul 9, 2026 | 507.50 | 507.55 | 504.05 | 507.40 | 507.40 | 2.56% | 1,109 |
| Jul 8, 2026 | 514.05 | 514.05 | 491.50 | 494.75 | 494.75 | -3.75% | 1,090 |
| Jul 7, 2026 | 505.85 | 518.75 | 505.85 | 514.05 | 514.05 | 0.59% | 1,248 |
| Jul 6, 2026 | 515.35 | 518.90 | 507.20 | 511.05 | 511.05 | -1.18% | 2,106 |
| Jul 3, 2026 | 523.85 | 523.85 | 515.00 | 517.15 | 517.15 | 0.03% | 567 |
| Jul 2, 2026 | 525.70 | 525.70 | 514.45 | 517.00 | 517.00 | -0.19% | 371 |
| Jul 1, 2026 | 525.00 | 530.25 | 514.80 | 518.00 | 518.00 | -0.63% | 840 |
| Jun 30, 2026 | 507.25 | 536.25 | 498.50 | 521.30 | 521.30 | 2.48% | 2,405 |
| Jun 29, 2026 | 513.00 | 515.40 | 505.60 | 508.70 | 508.70 | -1.95% | 1,374 |
| Jun 25, 2026 | 519.70 | 528.45 | 517.00 | 518.80 | 518.80 | -0.52% | 1,196 |
| Jun 24, 2026 | 521.80 | 528.95 | 515.10 | 521.50 | 521.50 | -1.28% | 1,824 |
| Jun 23, 2026 | 540.05 | 545.20 | 524.35 | 528.25 | 528.25 | -2.15% | 1,609 |
| Jun 22, 2026 | 519.65 | 551.50 | 514.50 | 539.85 | 539.85 | 5.94% | 7,509 |
| Jun 19, 2026 | 507.50 | 513.20 | 504.95 | 509.60 | 509.60 | 0.31% | 1,390 |
| Jun 18, 2026 | 505.90 | 517.10 | 504.00 | 508.00 | 508.00 | 0.60% | 1,969 |
| Jun 17, 2026 | 485.05 | 509.60 | 485.05 | 504.95 | 504.95 | 0.62% | 3,710 |
| Jun 16, 2026 | 504.00 | 510.30 | 497.30 | 501.85 | 501.85 | -0.33% | 2,856 |
| Jun 15, 2026 | 511.45 | 517.05 | 500.00 | 503.50 | 503.50 | 0.46% | 957 |
| Jun 12, 2026 | 495.15 | 504.35 | 489.85 | 501.20 | 501.20 | 2.89% | 464 |