ASM Technologies Limited (BOM:526433)
India · Delayed Price · Currency is INR 2,882.15
+137.20 (5.00%)
At close: Jan 23, 2026
ASM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,667.00 | 2,744.95 | 2,667.00 | 2,744.95 | 2,744.95 | 5.00% | 8,942 |
| Jan 21, 2026 | 2,681.90 | 2,759.00 | 2,608.10 | 2,614.25 | 2,614.25 | -4.78% | 23,209 |
| Jan 20, 2026 | 2,855.00 | 2,880.05 | 2,745.30 | 2,745.35 | 2,745.35 | -5.00% | 17,341 |
| Jan 19, 2026 | 2,900.00 | 2,909.95 | 2,841.25 | 2,889.75 | 2,889.75 | -0.27% | 7,859 |
| Jan 16, 2026 | 2,874.20 | 2,987.00 | 2,874.20 | 2,897.55 | 2,897.55 | 0.81% | 14,572 |
| Jan 14, 2026 | 2,950.00 | 3,000.00 | 2,855.00 | 2,874.20 | 2,874.20 | -3.04% | 10,454 |
| Jan 13, 2026 | 3,022.00 | 3,123.95 | 2,940.00 | 2,964.40 | 2,964.40 | -0.99% | 11,594 |
| Jan 12, 2026 | 2,960.00 | 3,020.00 | 2,848.50 | 2,994.10 | 2,994.10 | -0.14% | 14,638 |
| Jan 9, 2026 | 3,010.00 | 3,098.90 | 2,926.75 | 2,998.35 | 2,998.35 | -2.40% | 15,154 |
| Jan 8, 2026 | 3,236.00 | 3,236.00 | 3,052.35 | 3,071.95 | 3,071.95 | -4.24% | 12,526 |
| Jan 7, 2026 | 3,152.00 | 3,214.70 | 3,110.50 | 3,207.85 | 3,207.85 | 1.74% | 7,432 |
| Jan 6, 2026 | 3,200.00 | 3,236.00 | 3,145.15 | 3,152.85 | 3,152.85 | -1.00% | 4,933 |
| Jan 5, 2026 | 3,167.00 | 3,225.00 | 3,149.80 | 3,184.60 | 3,184.60 | -0.03% | 11,793 |
| Jan 2, 2026 | 3,200.00 | 3,272.00 | 3,096.00 | 3,185.45 | 3,185.45 | -0.63% | 14,559 |
| Jan 1, 2026 | 3,305.00 | 3,305.00 | 3,187.50 | 3,205.50 | 3,205.50 | -2.28% | 4,934 |
| Dec 31, 2025 | 3,278.05 | 3,310.00 | 3,212.50 | 3,280.30 | 3,280.30 | 0.37% | 3,660 |
| Dec 30, 2025 | 3,339.25 | 3,442.65 | 3,229.65 | 3,268.05 | 3,268.05 | -1.64% | 6,473 |
| Dec 29, 2025 | 3,420.00 | 3,421.05 | 3,310.10 | 3,322.65 | 3,322.65 | -3.31% | 10,165 |
| Dec 26, 2025 | 3,521.00 | 3,580.75 | 3,401.10 | 3,436.45 | 3,436.45 | -0.61% | 15,146 |
| Dec 24, 2025 | 3,317.85 | 3,474.20 | 3,309.10 | 3,457.40 | 3,457.40 | 4.49% | 26,428 |
| Dec 23, 2025 | 3,310.00 | 3,375.00 | 3,275.00 | 3,308.80 | 3,308.80 | 0.78% | 16,238 |
| Dec 22, 2025 | 3,180.00 | 3,302.25 | 3,179.95 | 3,283.20 | 3,283.20 | 4.39% | 32,184 |
| Dec 19, 2025 | 3,015.05 | 3,151.85 | 2,970.35 | 3,145.00 | 3,145.00 | 4.77% | 18,426 |
| Dec 18, 2025 | 3,081.25 | 3,081.25 | 2,957.55 | 3,001.80 | 3,001.80 | -2.58% | 15,123 |
| Dec 17, 2025 | 3,050.00 | 3,183.95 | 2,939.00 | 3,081.25 | 3,081.25 | 0.95% | 23,551 |
| Dec 16, 2025 | 3,131.00 | 3,164.45 | 2,995.00 | 3,052.30 | 3,052.30 | -2.25% | 17,826 |
| Dec 15, 2025 | 3,143.60 | 3,248.80 | 3,111.35 | 3,122.70 | 3,122.70 | -0.66% | 21,766 |
| Dec 12, 2025 | 3,192.55 | 3,338.85 | 3,136.80 | 3,143.60 | 3,143.60 | -1.53% | 26,133 |
| Dec 11, 2025 | 3,301.30 | 3,359.90 | 3,155.00 | 3,192.55 | 3,192.55 | -3.04% | 25,285 |
| Dec 10, 2025 | 3,359.90 | 3,415.00 | 3,240.00 | 3,292.60 | 3,292.60 | -2.00% | 28,771 |
| Dec 9, 2025 | 3,215.00 | 3,363.35 | 3,125.30 | 3,359.90 | 3,359.90 | 4.89% | 42,055 |
| Dec 8, 2025 | 3,371.75 | 3,398.95 | 3,203.20 | 3,203.20 | 3,203.20 | -5.00% | 23,088 |
| Dec 5, 2025 | 3,423.70 | 3,423.70 | 3,360.00 | 3,371.75 | 3,371.75 | -0.65% | 9,631 |
| Dec 4, 2025 | 3,388.20 | 3,430.00 | 3,351.05 | 3,393.65 | 3,393.65 | 1.36% | 12,571 |
| Dec 3, 2025 | 3,441.00 | 3,449.75 | 3,331.00 | 3,348.20 | 3,348.20 | -2.09% | 13,391 |
| Dec 2, 2025 | 3,579.00 | 3,609.75 | 3,392.50 | 3,419.80 | 3,419.80 | -4.11% | 15,202 |
| Dec 1, 2025 | 3,650.00 | 3,755.00 | 3,465.55 | 3,566.30 | 3,566.30 | -1.25% | 18,195 |
| Nov 28, 2025 | 3,550.00 | 3,685.00 | 3,512.60 | 3,611.60 | 3,611.60 | 2.82% | 27,934 |
| Nov 27, 2025 | 3,520.00 | 3,639.15 | 3,450.00 | 3,512.50 | 3,512.50 | 1.34% | 57,769 |
| Nov 26, 2025 | 3,320.05 | 3,465.90 | 3,320.05 | 3,465.90 | 3,465.90 | 5.00% | 46,243 |
| Nov 25, 2025 | 3,410.10 | 3,525.00 | 3,261.35 | 3,300.90 | 3,300.90 | -3.70% | 27,887 |
| Nov 24, 2025 | 3,619.95 | 3,668.95 | 3,413.65 | 3,427.65 | 3,427.65 | -4.61% | 19,733 |
| Nov 21, 2025 | 3,730.90 | 3,743.85 | 3,550.00 | 3,593.30 | 3,593.30 | -2.99% | 16,472 |
| Nov 20, 2025 | 3,670.00 | 3,839.90 | 3,670.00 | 3,703.90 | 3,703.90 | 1.26% | 23,253 |
| Nov 19, 2025 | 3,800.00 | 3,841.20 | 3,640.75 | 3,657.65 | 3,657.65 | -3.01% | 13,754 |
| Nov 18, 2025 | 3,863.85 | 3,900.00 | 3,733.30 | 3,771.20 | 3,771.20 | -2.40% | 9,266 |
| Nov 17, 2025 | 3,860.90 | 3,934.95 | 3,790.00 | 3,863.85 | 3,863.85 | 0.08% | 8,668 |
| Nov 14, 2025 | 3,905.00 | 3,939.05 | 3,830.00 | 3,860.90 | 3,860.90 | -1.09% | 11,965 |
| Nov 13, 2025 | 4,090.00 | 4,110.00 | 3,875.65 | 3,903.45 | 3,902.45 | -4.03% | 17,321 |
| Nov 12, 2025 | 4,080.00 | 4,175.05 | 4,040.00 | 4,067.45 | 4,066.41 | 0.41% | 15,146 |