Skip to main content
logo
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
3,553.30
-22.60 (-0.63%)
At close: Sep 5, 2025

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,623.603,649.803,512.003,553.303,553.30-0.63%22,789
Sep 4, 20253,589.003,600.003,356.653,575.903,575.901.76%45,341
Sep 3, 20253,374.503,521.203,302.053,513.953,513.954.78%97,265
Sep 2, 20253,340.203,478.703,340.203,353.553,353.55-4.62%92,770
Sep 1, 20253,521.003,588.953,515.953,515.953,515.95-5.00%32,003
Aug 29, 20253,950.003,950.003,700.953,700.953,700.95-5.00%28,077
Aug 28, 20253,853.453,925.003,853.453,895.703,895.701.10%31,386
Aug 26, 20253,861.003,940.003,750.003,853.453,853.45-0.42%24,233
Aug 25, 20253,820.003,980.803,810.203,869.753,869.752.07%100,917
Aug 22, 20253,599.003,791.253,579.953,791.253,791.255.00%69,969
Aug 21, 20253,550.003,647.953,360.603,610.753,609.752.07%86,543
Aug 20, 20253,547.003,634.603,500.003,537.453,536.477.06%130,325
Aug 19, 20253,180.003,304.203,041.453,304.203,303.2910.00%139,191
Aug 18, 20252,928.953,003.852,862.203,003.853,003.0210.00%38,219
Aug 14, 20252,733.002,748.352,680.002,730.802,730.040.96%13,213
Aug 13, 20252,628.002,740.002,610.002,704.802,704.052.88%19,447
Aug 12, 20252,753.002,787.002,601.502,629.202,628.47-3.94%16,179
Aug 11, 20253,020.003,044.002,702.252,737.052,736.29-3.35%24,187
Aug 8, 20252,875.002,905.002,811.002,832.052,831.27-0.02%6,153
Aug 7, 20252,750.102,850.002,735.002,832.752,831.970.10%9,369
Aug 6, 20252,860.002,860.002,763.302,829.902,829.12-0.51%9,616
Aug 5, 20252,890.002,900.002,801.052,844.352,843.560.08%11,595
Aug 4, 20252,705.252,850.002,630.002,842.202,841.415.06%13,184
Aug 1, 20252,782.052,867.952,662.002,705.252,704.50-4.59%7,965
Jul 31, 20252,750.002,894.952,722.002,835.252,834.47-0.80%9,567
Jul 30, 20252,810.002,970.002,810.002,858.102,857.312.76%15,198
Jul 29, 20252,780.002,818.802,521.002,781.202,780.43-0.70%45,840
Jul 28, 20253,009.253,086.952,708.352,800.802,800.02-6.93%27,907
Jul 25, 20253,188.003,195.002,930.003,009.253,008.42-5.53%21,916
Jul 24, 20253,200.003,200.003,150.053,185.253,184.370.14%9,304
Jul 23, 20253,228.903,290.003,142.003,180.703,179.82-0.51%31,784
Jul 22, 20253,166.003,270.003,153.053,197.003,196.122.47%39,658
Jul 21, 20252,929.003,200.002,902.003,120.053,119.197.25%39,488
Jul 18, 20252,859.502,950.002,755.502,909.202,908.392.60%13,564
Jul 17, 20252,881.802,931.802,823.052,835.502,834.72-1.61%6,163
Jul 16, 20252,934.302,980.002,832.002,881.802,881.00-1.79%10,214
Jul 15, 20252,789.752,949.752,785.052,934.302,933.495.41%19,172
Jul 14, 20252,758.802,799.502,758.802,783.752,782.982.54%13,065
Jul 11, 20252,628.002,775.002,600.002,714.802,714.053.43%16,926
Jul 10, 20252,679.952,679.952,601.002,624.852,624.12-1.35%3,510
Jul 9, 20252,655.002,697.802,633.202,660.752,660.011.08%4,242
Jul 8, 20252,644.002,700.002,615.202,632.402,631.67-0.33%7,365
Jul 7, 20252,680.002,700.002,638.002,641.202,640.47-0.89%6,996
Jul 4, 20252,616.552,698.002,602.102,665.002,664.261.85%9,511
Jul 3, 20252,650.002,650.002,602.102,616.552,615.83-0.22%6,814
Jul 2, 20252,695.002,700.002,606.402,622.252,621.52-1.54%8,408
Jul 1, 20252,677.952,699.002,650.002,663.352,662.610.02%5,238
Jun 30, 20252,694.002,728.002,653.202,662.802,662.06-0.13%8,493
Jun 27, 20252,685.002,713.952,600.002,666.202,665.460.04%9,479
Jun 26, 20252,750.002,750.002,650.002,665.202,664.46-2.82%18,872