Automotive Stampings and Assemblies Limited (BOM:520119)
India · Delayed Price · Currency is INR 480.85
+12.55 (2.68%)
At close: Apr 21, 2026
BOM:520119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 493.80 | 496.00 | 483.30 | 489.00 | 489.00 | 1.69% | 1,537 |
| Apr 21, 2026 | 477.70 | 494.60 | 475.45 | 480.85 | 480.85 | 2.68% | 1,917 |
| Apr 20, 2026 | 471.10 | 477.00 | 462.75 | 468.30 | 468.30 | -0.57% | 1,279 |
| Apr 17, 2026 | 475.70 | 479.65 | 466.25 | 471.00 | 471.00 | -0.99% | 1,286 |
| Apr 16, 2026 | 465.05 | 479.95 | 465.05 | 475.70 | 475.70 | 0.49% | 1,696 |
| Apr 15, 2026 | 462.05 | 478.40 | 462.05 | 473.40 | 473.40 | 2.28% | 2,624 |
| Apr 13, 2026 | 450.05 | 474.50 | 438.35 | 462.85 | 462.85 | 1.41% | 3,397 |
| Apr 10, 2026 | 449.75 | 458.00 | 443.40 | 456.40 | 456.40 | 3.35% | 2,609 |
| Apr 9, 2026 | 448.60 | 456.80 | 439.75 | 441.60 | 441.60 | -0.11% | 344 |
| Apr 8, 2026 | 443.20 | 446.20 | 441.00 | 442.10 | 442.10 | 4.06% | 337 |
| Apr 7, 2026 | 420.90 | 431.15 | 412.75 | 424.85 | 424.85 | 2.51% | 975 |
| Apr 6, 2026 | 390.20 | 417.90 | 390.20 | 414.45 | 414.45 | 1.17% | 2,738 |
| Apr 2, 2026 | 401.35 | 416.95 | 400.00 | 409.65 | 409.65 | 0.29% | 1,579 |
| Apr 1, 2026 | 392.10 | 418.95 | 392.10 | 408.45 | 408.45 | 7.78% | 2,987 |
| Mar 30, 2026 | 387.35 | 391.70 | 377.10 | 378.95 | 378.95 | -4.57% | 2,916 |
| Mar 27, 2026 | 380.20 | 409.05 | 380.20 | 397.10 | 397.10 | -3.41% | 6,203 |
| Mar 25, 2026 | 415.65 | 419.50 | 409.35 | 411.10 | 411.10 | 1.54% | 794 |
| Mar 24, 2026 | 405.10 | 413.95 | 398.85 | 404.85 | 404.85 | 0.85% | 2,417 |
| Mar 23, 2026 | 410.00 | 413.25 | 399.60 | 401.45 | 401.45 | -3.71% | 1,433 |
| Mar 20, 2026 | 425.00 | 425.00 | 412.45 | 416.90 | 416.90 | -0.58% | 1,069 |
| Mar 19, 2026 | 412.00 | 424.95 | 409.15 | 419.35 | 419.35 | 0.25% | 1,174 |
| Mar 18, 2026 | 416.95 | 422.25 | 413.70 | 418.30 | 418.30 | 1.60% | 455 |
| Mar 17, 2026 | 410.10 | 419.05 | 409.10 | 411.70 | 411.70 | 0.39% | 1,110 |
| Mar 16, 2026 | 410.45 | 414.40 | 393.40 | 410.10 | 410.10 | -0.07% | 2,067 |
| Mar 13, 2026 | 425.30 | 427.10 | 409.20 | 410.40 | 410.40 | -4.26% | 955 |
| Mar 12, 2026 | 423.10 | 431.50 | 420.65 | 428.65 | 428.65 | -0.02% | 2,139 |
| Mar 11, 2026 | 436.45 | 440.50 | 425.75 | 428.75 | 428.75 | -1.43% | 335 |
| Mar 10, 2026 | 440.00 | 441.50 | 424.30 | 434.95 | 434.95 | -1.05% | 3,489 |
| Mar 9, 2026 | 414.45 | 440.30 | 414.45 | 439.55 | 439.55 | -1.80% | 355 |
| Mar 6, 2026 | 445.00 | 464.30 | 445.00 | 447.60 | 447.60 | 0.58% | 1,044 |
| Mar 5, 2026 | 447.55 | 455.40 | 445.00 | 445.00 | 445.00 | -0.70% | 398 |
| Mar 4, 2026 | 432.05 | 450.00 | 432.05 | 448.15 | 448.15 | -1.84% | 591 |
| Mar 2, 2026 | 430.05 | 459.30 | 430.05 | 456.55 | 456.55 | -3.18% | 1,295 |
| Feb 27, 2026 | 454.35 | 487.15 | 454.35 | 471.55 | 471.55 | 4.15% | 1,755 |
| Feb 26, 2026 | 460.45 | 460.85 | 451.25 | 452.75 | 452.75 | -1.02% | 843 |
| Feb 25, 2026 | 458.45 | 464.50 | 455.60 | 457.40 | 457.40 | 0.10% | 647 |
| Feb 24, 2026 | 464.00 | 466.80 | 451.30 | 456.95 | 456.95 | -2.05% | 931 |
| Feb 23, 2026 | 494.95 | 494.95 | 466.00 | 466.50 | 466.50 | -2.41% | 706 |
| Feb 20, 2026 | 444.25 | 485.75 | 444.25 | 478.00 | 478.00 | 6.03% | 5,550 |
| Feb 19, 2026 | 468.90 | 470.90 | 449.00 | 450.80 | 450.80 | -3.53% | 800 |
| Feb 18, 2026 | 468.35 | 472.85 | 460.45 | 467.30 | 467.30 | 0.21% | 525 |
| Feb 17, 2026 | 467.35 | 471.55 | 462.90 | 466.30 | 466.30 | -0.22% | 170 |
| Feb 16, 2026 | 461.55 | 467.90 | 453.00 | 467.35 | 467.35 | -0.35% | 252 |
| 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 |