ASM Technologies Limited (BOM:526433)
India · Delayed Price · Currency is INR 4,849.35
+160.10 (3.41%)
At close: Jul 31, 2026
ASM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,750.00 | 5,100.00 | 4,749.85 | 4,849.35 | 4,849.35 | 3.41% | 47,253 |
| Jul 30, 2026 | 4,572.00 | 4,750.00 | 4,571.95 | 4,689.25 | 4,689.25 | 3.07% | 31,402 |
| Jul 29, 2026 | 4,505.30 | 4,580.00 | 4,411.25 | 4,549.50 | 4,549.50 | 0.24% | 19,974 |
| Jul 28, 2026 | 4,619.00 | 4,772.95 | 4,527.05 | 4,550.50 | 4,538.50 | -0.67% | 45,757 |
| Jul 27, 2026 | 4,300.20 | 4,600.00 | 4,300.20 | 4,581.00 | 4,568.92 | 7.68% | 58,010 |
| Jul 24, 2026 | 4,061.10 | 4,455.20 | 4,012.45 | 4,254.30 | 4,243.08 | 2.63% | 25,245 |
| Jul 23, 2026 | 4,139.00 | 4,198.95 | 4,120.05 | 4,145.20 | 4,134.27 | -0.13% | 10,141 |
| Jul 22, 2026 | 4,103.00 | 4,244.95 | 4,100.00 | 4,150.65 | 4,139.70 | 0.06% | 16,113 |
| Jul 21, 2026 | 4,030.10 | 4,195.00 | 4,030.10 | 4,148.25 | 4,137.31 | 1.56% | 18,488 |
| Jul 20, 2026 | 4,099.65 | 4,154.80 | 3,965.00 | 4,084.35 | 4,073.58 | -0.37% | 24,837 |
| Jul 17, 2026 | 4,290.00 | 4,317.95 | 4,015.00 | 4,099.70 | 4,088.89 | -5.21% | 29,450 |
| Jul 16, 2026 | 4,465.00 | 4,630.00 | 4,216.65 | 4,325.00 | 4,313.59 | -2.66% | 19,555 |
| Jul 15, 2026 | 4,465.70 | 4,582.95 | 4,405.00 | 4,443.10 | 4,431.38 | -0.54% | 17,845 |
| Jul 14, 2026 | 4,350.00 | 4,550.00 | 4,281.00 | 4,467.00 | 4,455.22 | 3.44% | 42,891 |
| Jul 13, 2026 | 4,166.00 | 4,392.00 | 4,116.50 | 4,318.25 | 4,306.86 | 2.68% | 27,655 |
| Jul 10, 2026 | 4,180.75 | 4,270.00 | 4,155.80 | 4,205.45 | 4,194.36 | 2.08% | 22,945 |
| Jul 9, 2026 | 4,142.95 | 4,188.00 | 4,076.55 | 4,119.75 | 4,108.89 | 0.94% | 19,839 |
| Jul 8, 2026 | 3,958.50 | 4,375.00 | 3,911.25 | 4,081.20 | 4,070.44 | 2.39% | 77,416 |
| Jul 7, 2026 | 4,125.00 | 4,145.00 | 3,911.00 | 3,985.85 | 3,975.34 | -2.07% | 17,184 |
| Jul 6, 2026 | 4,069.00 | 4,100.00 | 4,006.65 | 4,070.15 | 4,059.42 | 0.96% | 11,990 |
| Jul 3, 2026 | 4,111.50 | 4,115.00 | 3,922.00 | 4,031.55 | 4,020.92 | -2.43% | 18,565 |
| Jul 2, 2026 | 4,118.00 | 4,199.00 | 4,090.10 | 4,132.15 | 4,121.25 | 0.69% | 19,480 |
| Jul 1, 2026 | 4,037.75 | 4,130.00 | 4,000.00 | 4,103.75 | 4,092.93 | 1.13% | 33,324 |
| Jun 30, 2026 | 4,088.95 | 4,089.00 | 4,002.50 | 4,058.00 | 4,047.30 | 1.65% | 21,779 |
| Jun 29, 2026 | 3,918.75 | 4,025.00 | 3,826.60 | 3,992.15 | 3,981.62 | 1.87% | 20,658 |
| Jun 25, 2026 | 4,039.95 | 4,077.00 | 3,900.00 | 3,918.75 | 3,908.42 | -1.63% | 23,178 |
| Jun 24, 2026 | 3,980.00 | 4,094.70 | 3,925.00 | 3,983.65 | 3,973.14 | -0.06% | 16,859 |
| Jun 23, 2026 | 4,049.65 | 4,220.00 | 3,915.05 | 3,986.10 | 3,975.59 | -1.57% | 44,803 |
| Jun 22, 2026 | 3,842.00 | 4,066.00 | 3,737.00 | 4,049.65 | 4,038.97 | 4.21% | 41,433 |
| Jun 19, 2026 | 3,800.00 | 3,940.00 | 3,725.00 | 3,886.05 | 3,875.80 | 1.97% | 31,017 |
| Jun 18, 2026 | 3,820.00 | 3,860.00 | 3,725.00 | 3,811.00 | 3,800.95 | 0.05% | 23,587 |
| Jun 17, 2026 | 3,899.95 | 3,985.75 | 3,755.55 | 3,809.20 | 3,799.15 | -0.52% | 46,341 |
| Jun 16, 2026 | 3,665.00 | 3,850.00 | 3,657.95 | 3,829.10 | 3,819.00 | 5.88% | 56,594 |
| Jun 15, 2026 | 3,520.00 | 3,629.00 | 3,519.95 | 3,616.45 | 3,606.91 | 4.75% | 44,651 |
| Jun 12, 2026 | 3,450.00 | 3,487.90 | 3,420.05 | 3,452.30 | 3,443.20 | 1.32% | 28,629 |
| Jun 11, 2026 | 3,279.00 | 3,450.00 | 3,200.05 | 3,407.45 | 3,398.46 | 4.08% | 58,040 |
| Jun 10, 2026 | 3,333.00 | 3,400.00 | 3,252.35 | 3,273.95 | 3,265.32 | -1.03% | 21,792 |
| Jun 9, 2026 | 3,093.90 | 3,368.95 | 3,093.90 | 3,308.10 | 3,299.38 | 6.92% | 32,322 |
| Jun 8, 2026 | 3,152.00 | 3,188.50 | 3,056.05 | 3,093.90 | 3,085.74 | -4.56% | 14,176 |
| Jun 5, 2026 | 3,300.00 | 3,347.65 | 3,200.40 | 3,241.85 | 3,233.30 | 0.08% | 36,973 |
| Jun 4, 2026 | 3,065.50 | 3,239.40 | 3,025.85 | 3,239.40 | 3,230.86 | 5.00% | 23,957 |
| Jun 3, 2026 | 3,155.00 | 3,155.05 | 3,065.00 | 3,085.15 | 3,077.01 | -2.17% | 16,018 |
| Jun 2, 2026 | 3,045.00 | 3,179.00 | 3,011.25 | 3,153.60 | 3,145.28 | 1.97% | 19,180 |
| Jun 1, 2026 | 3,187.85 | 3,224.00 | 3,033.00 | 3,092.60 | 3,084.44 | -2.38% | 17,912 |
| May 29, 2026 | 3,134.65 | 3,275.05 | 3,134.65 | 3,167.85 | 3,159.50 | 1.56% | 29,389 |
| May 27, 2026 | 3,180.00 | 3,214.80 | 3,046.65 | 3,119.10 | 3,110.87 | -2.49% | 29,079 |
| May 26, 2026 | 3,318.00 | 3,318.00 | 3,180.05 | 3,198.75 | 3,190.31 | -2.36% | 12,321 |
| May 25, 2026 | 3,389.00 | 3,400.00 | 3,212.05 | 3,276.00 | 3,267.36 | -0.18% | 24,701 |
| May 22, 2026 | 3,390.00 | 3,494.80 | 3,252.10 | 3,281.95 | 3,273.30 | -1.50% | 40,513 |
| May 21, 2026 | 3,234.00 | 3,332.05 | 3,220.00 | 3,332.05 | 3,323.26 | 5.00% | 13,291 |