Skip to main content
logo
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
2,257.10
+45.20 (2.04%)
At close: Mar 5, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,226.152,269.952,201.102,211.902,211.90-3.96%27,954
Mar 2, 20262,265.102,324.952,265.102,303.102,303.10-2.94%35,876
Feb 27, 20262,338.002,413.952,250.502,372.802,372.802.82%20,242
Feb 26, 20262,449.002,449.002,296.002,307.652,307.65-4.52%39,700
Feb 25, 20262,548.402,593.952,400.002,416.802,416.80-3.92%17,740
Feb 24, 20262,530.002,599.702,472.052,515.302,515.30-2.54%11,442
Feb 23, 20262,619.002,619.002,553.952,580.852,580.850.32%11,429
Feb 20, 20262,680.002,700.002,530.002,572.702,572.70-2.48%11,315
Feb 19, 20262,693.402,778.952,615.102,638.052,638.05-2.06%11,722
Feb 18, 20262,759.752,759.752,680.002,693.402,693.40-1.99%8,576
Feb 17, 20262,734.802,814.152,662.202,747.952,747.952.53%34,823
Feb 16, 20262,701.302,789.702,662.002,680.152,680.15-3.29%14,004
Feb 13, 20262,735.002,828.852,662.602,771.402,771.400.50%13,982
Feb 12, 20262,780.002,823.752,670.052,757.652,757.650.29%12,772
Feb 11, 20262,840.002,929.002,711.202,749.802,749.80-1.77%32,173
Feb 10, 20262,750.002,799.352,723.002,799.352,796.855.00%13,207
Feb 9, 20262,539.102,666.052,539.052,666.052,663.675.00%27,380
Feb 6, 20262,530.002,574.952,480.052,539.102,536.830.19%12,681
Feb 5, 20262,630.002,646.952,510.002,534.252,531.99-3.17%17,214
Feb 4, 20262,549.902,688.002,450.002,617.102,614.762.20%50,831
Feb 3, 20262,611.002,789.902,560.752,560.752,558.46-5.00%108,874
Feb 2, 20262,695.502,695.502,695.502,695.502,693.09-5.00%5,301
Feb 1, 20262,837.352,837.352,837.352,837.352,834.82-5.00%5,326
Jan 30, 20262,958.003,099.002,871.052,986.652,983.98-0.33%29,005
Jan 29, 20263,119.453,119.452,871.002,996.652,993.970.87%37,654
Jan 28, 20262,874.002,970.952,830.002,970.952,968.305.00%10,770
Jan 27, 20262,946.002,988.902,776.452,829.502,826.97-1.83%11,598
Jan 23, 20262,826.002,882.152,826.002,882.152,879.585.00%11,936
Jan 22, 20262,667.002,744.952,667.002,744.952,742.505.00%8,942
Jan 21, 20262,681.902,759.002,608.102,614.252,611.92-4.78%23,209
Jan 20, 20262,855.002,880.052,745.302,745.352,742.90-5.00%17,341
Jan 19, 20262,900.002,909.952,841.252,889.752,887.17-0.27%7,859
Jan 16, 20262,874.202,987.002,874.202,897.552,894.960.81%14,572
Jan 14, 20262,950.003,000.002,855.002,874.202,871.63-3.04%10,454
Jan 13, 20263,022.003,123.952,940.002,964.402,961.75-0.99%11,599
Jan 12, 20262,960.003,020.002,848.502,994.102,991.43-0.14%14,638
Jan 9, 20263,010.003,098.902,926.752,998.352,995.67-2.40%15,154
Jan 8, 20263,236.003,236.003,052.353,071.953,069.21-4.24%12,526
Jan 7, 20263,152.003,214.703,110.503,207.853,204.991.74%7,432
Jan 6, 20263,200.003,236.003,145.153,152.853,150.03-1.00%4,933
Jan 5, 20263,167.003,225.003,149.803,184.603,181.76-0.03%11,793
Jan 2, 20263,200.003,272.003,096.003,185.453,182.61-0.63%14,559
Jan 1, 20263,305.003,305.003,187.503,205.503,202.64-2.28%4,934
Dec 31, 20253,278.053,310.003,212.503,280.303,277.370.37%3,660
Dec 30, 20253,339.253,442.653,229.653,268.053,265.13-1.64%6,473
Dec 29, 20253,420.003,421.053,310.103,322.653,319.68-3.31%10,165
Dec 26, 20253,521.003,580.753,401.103,436.453,433.38-0.61%15,146
Dec 24, 20253,317.853,474.203,309.103,457.403,454.314.49%26,428
Dec 23, 20253,310.003,375.003,275.003,308.803,305.850.78%16,238
Dec 22, 20253,180.003,302.253,179.953,283.203,280.274.39%32,184