ASM Technologies Limited (BOM:526433)
India · Delayed Price · Currency is INR 6,603.65
-156.10 (-2.31%)
At close: Oct 1, 2026
ASM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,685.00 | 6,758.25 | 6,445.00 | 6,603.65 | 6,603.65 | -2.31% | 21,811 |
| Sep 30, 2026 | 6,925.60 | 6,992.00 | 6,702.30 | 6,759.75 | 6,759.75 | -1.60% | 11,937 |
| Sep 29, 2026 | 6,889.90 | 6,898.00 | 6,711.60 | 6,869.60 | 6,869.60 | 1.45% | 12,977 |
| Sep 28, 2026 | 6,911.05 | 7,144.85 | 6,721.10 | 6,771.30 | 6,771.30 | -3.33% | 23,782 |
| Sep 25, 2026 | 6,950.85 | 7,045.00 | 6,861.00 | 7,004.20 | 7,004.20 | 1.84% | 14,322 |
| Sep 24, 2026 | 7,018.05 | 7,150.00 | 6,711.20 | 6,877.85 | 6,877.85 | -2.00% | 35,372 |
| Sep 23, 2026 | 7,000.00 | 7,230.00 | 6,980.15 | 7,018.05 | 7,018.05 | 1.00% | 22,835 |
| Sep 22, 2026 | 6,786.10 | 7,000.00 | 6,786.10 | 6,948.85 | 6,948.85 | 3.48% | 32,239 |
| Sep 21, 2026 | 6,870.00 | 6,983.95 | 6,621.00 | 6,715.10 | 6,715.10 | -2.04% | 23,946 |
| Sep 18, 2026 | 6,712.00 | 6,915.00 | 6,690.00 | 6,854.70 | 6,854.70 | 4.21% | 22,081 |
| Sep 17, 2026 | 6,948.00 | 7,070.25 | 6,512.50 | 6,577.75 | 6,577.75 | -4.75% | 38,453 |
| Sep 16, 2026 | 6,650.05 | 6,948.00 | 6,500.00 | 6,905.80 | 6,905.80 | 6.20% | 60,694 |
| Sep 15, 2026 | 6,930.00 | 7,084.95 | 6,216.50 | 6,502.85 | 6,502.85 | -5.69% | 74,371 |
| Sep 11, 2026 | 7,044.00 | 7,050.00 | 6,650.00 | 6,895.10 | 6,895.10 | -1.40% | 52,959 |
| Sep 10, 2026 | 6,569.00 | 7,248.00 | 6,525.00 | 6,993.05 | 6,993.05 | 7.23% | 122,643 |
| Sep 9, 2026 | 6,510.00 | 6,990.00 | 6,405.30 | 6,521.65 | 6,521.65 | 2.78% | 87,938 |
| Sep 8, 2026 | 6,332.90 | 6,449.00 | 6,130.10 | 6,345.20 | 6,345.20 | 2.26% | 63,480 |
| Sep 7, 2026 | 5,500.00 | 6,275.95 | 5,500.00 | 6,205.05 | 6,205.05 | 15.54% | 122,954 |
| Sep 4, 2026 | 5,040.00 | 5,440.00 | 5,005.30 | 5,370.45 | 5,370.45 | 7.60% | 59,175 |
| Sep 3, 2026 | 4,898.40 | 5,020.00 | 4,874.95 | 4,991.20 | 4,991.20 | 2.90% | 13,498 |
| Sep 2, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,850.70 | 4,850.70 | -0.25% | 8,159 |
| Sep 1, 2026 | 4,990.00 | 5,015.00 | 4,800.00 | 4,862.90 | 4,862.90 | -2.35% | 19,870 |
| Aug 31, 2026 | 5,015.00 | 5,151.00 | 4,903.80 | 4,980.05 | 4,980.05 | -0.51% | 25,967 |
| Aug 28, 2026 | 4,830.00 | 5,043.00 | 4,830.00 | 5,005.70 | 5,005.70 | 3.67% | 28,257 |
| Aug 27, 2026 | 4,580.00 | 5,041.95 | 4,554.50 | 4,828.60 | 4,828.60 | 6.02% | 54,774 |
| Aug 26, 2026 | 4,580.00 | 4,580.00 | 4,511.00 | 4,554.45 | 4,554.45 | -0.33% | 5,938 |
| Aug 25, 2026 | 4,515.50 | 4,590.00 | 4,515.45 | 4,569.35 | 4,569.35 | -0.25% | 8,258 |
| Aug 24, 2026 | 4,580.00 | 4,680.00 | 4,510.00 | 4,580.70 | 4,580.70 | 0.12% | 9,306 |
| Aug 21, 2026 | 4,570.00 | 4,610.00 | 4,565.85 | 4,575.10 | 4,575.10 | -0.08% | 8,367 |
| Aug 20, 2026 | 4,470.00 | 4,600.00 | 4,440.00 | 4,578.85 | 4,578.85 | 3.25% | 23,126 |
| Aug 19, 2026 | 4,595.75 | 4,674.90 | 4,401.10 | 4,434.85 | 4,434.85 | -3.50% | 27,638 |
| Aug 18, 2026 | 4,550.00 | 4,673.30 | 4,465.60 | 4,595.75 | 4,595.75 | 2.14% | 42,150 |
| Aug 17, 2026 | 4,836.75 | 4,899.00 | 4,431.60 | 4,499.50 | 4,499.50 | -6.97% | 49,922 |
| Aug 14, 2026 | 4,908.15 | 4,959.00 | 4,805.30 | 4,836.75 | 4,836.75 | -1.45% | 14,908 |
| Aug 13, 2026 | 4,955.00 | 4,955.00 | 4,835.00 | 4,908.15 | 4,908.15 | -0.22% | 9,473 |
| Aug 12, 2026 | 4,940.00 | 4,940.10 | 4,880.00 | 4,919.20 | 4,919.20 | 0.47% | 12,478 |
| Aug 11, 2026 | 4,820.00 | 4,919.00 | 4,820.00 | 4,902.15 | 4,896.15 | 1.16% | 14,725 |
| Aug 10, 2026 | 4,833.00 | 4,878.45 | 4,698.80 | 4,845.70 | 4,839.77 | 0.26% | 15,846 |
| Aug 7, 2026 | 5,010.00 | 5,010.00 | 4,805.00 | 4,833.20 | 4,827.28 | -2.58% | 20,026 |
| Aug 6, 2026 | 4,905.00 | 5,060.00 | 4,800.10 | 4,961.30 | 4,955.23 | 0.31% | 46,582 |
| Aug 5, 2026 | 4,820.00 | 5,165.00 | 4,700.00 | 4,946.10 | 4,940.05 | 2.80% | 67,100 |
| Aug 4, 2026 | 4,888.00 | 4,894.85 | 4,751.00 | 4,811.35 | 4,805.46 | -0.64% | 18,338 |
| Aug 3, 2026 | 4,948.95 | 5,005.15 | 4,781.05 | 4,842.30 | 4,836.37 | -0.15% | 32,493 |
| Jul 31, 2026 | 4,750.00 | 5,100.00 | 4,749.85 | 4,849.35 | 4,843.41 | 3.41% | 47,253 |
| Jul 30, 2026 | 4,572.00 | 4,750.00 | 4,571.95 | 4,689.25 | 4,683.51 | 3.07% | 31,402 |
| Jul 29, 2026 | 4,505.30 | 4,580.00 | 4,411.25 | 4,549.50 | 4,543.93 | 0.24% | 19,974 |
| Jul 28, 2026 | 4,619.00 | 4,772.95 | 4,527.05 | 4,550.50 | 4,532.95 | -0.67% | 45,757 |
| Jul 27, 2026 | 4,300.20 | 4,600.00 | 4,300.20 | 4,581.00 | 4,563.33 | 7.68% | 58,010 |
| Jul 24, 2026 | 4,061.10 | 4,455.20 | 4,012.45 | 4,254.30 | 4,237.89 | 2.63% | 25,245 |
| Jul 23, 2026 | 4,139.00 | 4,198.95 | 4,120.05 | 4,145.20 | 4,129.21 | -0.13% | 10,141 |