Skip to main content
logo
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
2,373.70
-56.45 (-2.32%)
At close: Mar 27, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,517.952,546.002,336.652,373.702,373.70-2.32%46,456
Mar 25, 20262,380.002,430.152,353.352,430.152,430.155.00%11,793
Mar 24, 20262,325.002,330.002,201.502,314.452,314.454.11%15,162
Mar 23, 20262,264.952,264.952,170.002,223.052,223.05-2.34%21,050
Mar 20, 20262,211.002,300.002,211.002,276.302,276.303.27%21,950
Mar 19, 20262,214.002,277.852,190.002,204.202,204.20-2.34%18,743
Mar 18, 20262,200.002,275.002,200.002,257.102,257.103.60%19,414
Mar 17, 20262,155.002,213.952,122.402,178.652,178.651.82%27,469
Mar 16, 20262,141.502,224.002,099.902,139.702,139.70-1.72%22,591
Mar 13, 20262,240.002,269.852,150.002,177.202,177.20-2.13%17,072
Mar 12, 20262,320.002,320.002,215.002,224.552,224.55-4.31%14,633
Mar 11, 20262,296.002,364.002,292.002,324.652,324.650.79%21,801
Mar 10, 20262,319.952,333.002,270.002,306.452,306.452.95%20,555
Mar 9, 20262,150.002,275.002,101.252,240.352,240.351.49%30,565
Mar 6, 20262,300.002,300.002,185.002,207.502,207.50-2.20%12,359
Mar 5, 20262,239.952,322.452,136.652,257.102,257.102.04%20,027
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