ASM Technologies Limited (BOM:526433)
India · Delayed Price · Currency is INR 3,886.05
+75.05 (1.97%)
At close: Jun 19, 2026
ASM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3,820.00 | 3,860.00 | 3,725.00 | 3,811.00 | 3,811.00 | 0.05% | 23,587 |
| Jun 17, 2026 | 3,899.95 | 3,985.75 | 3,755.55 | 3,809.20 | 3,809.20 | -0.52% | 46,324 |
| Jun 16, 2026 | 3,665.00 | 3,850.00 | 3,657.95 | 3,829.10 | 3,829.10 | 5.88% | 56,588 |
| Jun 15, 2026 | 3,520.00 | 3,629.00 | 3,519.95 | 3,616.45 | 3,616.45 | 4.75% | 44,651 |
| Jun 12, 2026 | 3,450.00 | 3,487.90 | 3,420.05 | 3,452.30 | 3,452.30 | 1.32% | 28,629 |
| Jun 11, 2026 | 3,279.00 | 3,450.00 | 3,200.05 | 3,407.45 | 3,407.45 | 4.08% | 58,040 |
| Jun 10, 2026 | 3,333.00 | 3,400.00 | 3,252.35 | 3,273.95 | 3,273.95 | -1.03% | 21,792 |
| Jun 9, 2026 | 3,093.90 | 3,368.95 | 3,093.90 | 3,308.10 | 3,308.10 | 6.92% | 32,322 |
| Jun 8, 2026 | 3,152.00 | 3,188.50 | 3,056.05 | 3,093.90 | 3,093.90 | -4.56% | 14,176 |
| Jun 5, 2026 | 3,300.00 | 3,347.65 | 3,200.40 | 3,241.85 | 3,241.85 | 0.08% | 36,973 |
| Jun 4, 2026 | 3,065.50 | 3,239.40 | 3,025.85 | 3,239.40 | 3,239.40 | 5.00% | 23,957 |
| Jun 3, 2026 | 3,155.00 | 3,155.05 | 3,065.00 | 3,085.15 | 3,085.15 | -2.17% | 16,018 |
| Jun 2, 2026 | 3,045.00 | 3,179.00 | 3,011.25 | 3,153.60 | 3,153.60 | 1.97% | 19,174 |
| Jun 1, 2026 | 3,187.85 | 3,224.00 | 3,033.00 | 3,092.60 | 3,092.60 | -2.38% | 17,912 |
| May 29, 2026 | 3,134.65 | 3,275.05 | 3,134.65 | 3,167.85 | 3,167.85 | 1.56% | 29,379 |
| May 27, 2026 | 3,180.00 | 3,214.80 | 3,046.65 | 3,119.10 | 3,119.10 | -2.49% | 29,079 |
| May 26, 2026 | 3,318.00 | 3,318.00 | 3,180.05 | 3,198.75 | 3,198.75 | -2.36% | 12,321 |
| May 25, 2026 | 3,389.00 | 3,400.00 | 3,212.05 | 3,276.00 | 3,276.00 | -0.18% | 24,701 |
| May 22, 2026 | 3,390.00 | 3,494.80 | 3,252.10 | 3,281.95 | 3,281.95 | -1.50% | 40,513 |
| May 21, 2026 | 3,234.00 | 3,332.05 | 3,220.00 | 3,332.05 | 3,332.05 | 5.00% | 13,280 |
| May 20, 2026 | 3,033.05 | 3,173.40 | 3,024.85 | 3,173.40 | 3,173.40 | 5.00% | 37,747 |
| May 19, 2026 | 2,907.15 | 3,022.30 | 2,907.00 | 3,022.30 | 3,022.30 | 5.00% | 17,834 |
| May 18, 2026 | 2,970.00 | 2,970.00 | 2,835.30 | 2,878.40 | 2,878.40 | -3.56% | 26,486 |
| May 15, 2026 | 3,088.00 | 3,167.00 | 2,951.00 | 2,984.50 | 2,984.50 | -2.04% | 21,211 |
| May 14, 2026 | 3,028.00 | 3,150.00 | 2,957.40 | 3,046.80 | 3,046.80 | 0.34% | 30,453 |
| May 13, 2026 | 3,101.00 | 3,145.05 | 3,031.70 | 3,036.55 | 3,036.55 | -4.85% | 41,070 |
| May 12, 2026 | 3,370.00 | 3,370.05 | 3,191.25 | 3,191.25 | 3,191.25 | -5.00% | 26,035 |
| May 11, 2026 | 3,410.00 | 3,472.40 | 3,348.05 | 3,359.20 | 3,359.20 | -4.68% | 45,765 |
| May 8, 2026 | 3,471.15 | 3,588.00 | 3,372.30 | 3,524.25 | 3,524.25 | 1.53% | 58,346 |
| May 7, 2026 | 3,370.00 | 3,471.15 | 3,256.45 | 3,471.15 | 3,471.15 | 5.00% | 45,088 |
| May 6, 2026 | 3,148.00 | 3,305.90 | 3,116.65 | 3,305.90 | 3,305.90 | 5.00% | 19,391 |
| May 5, 2026 | 3,122.00 | 3,198.60 | 3,100.00 | 3,148.50 | 3,148.50 | -0.27% | 8,879 |
| May 4, 2026 | 3,150.05 | 3,218.00 | 3,120.00 | 3,156.95 | 3,156.95 | -2.29% | 12,874 |
| Apr 30, 2026 | 3,175.00 | 3,265.00 | 3,063.30 | 3,231.10 | 3,231.10 | 1.23% | 11,386 |
| Apr 29, 2026 | 3,390.00 | 3,400.00 | 3,188.90 | 3,191.70 | 3,191.70 | -4.92% | 37,679 |
| Apr 28, 2026 | 3,400.15 | 3,400.15 | 3,076.35 | 3,356.70 | 3,356.70 | 3.66% | 95,870 |
| Apr 27, 2026 | 3,090.00 | 3,238.25 | 3,090.00 | 3,238.25 | 3,238.25 | 5.00% | 8,564 |
| Apr 24, 2026 | 3,130.00 | 3,159.95 | 3,025.00 | 3,084.05 | 3,084.05 | -0.99% | 12,139 |
| Apr 23, 2026 | 3,180.00 | 3,213.60 | 3,075.05 | 3,114.75 | 3,114.75 | -2.30% | 20,037 |
| Apr 22, 2026 | 3,220.00 | 3,246.90 | 3,155.00 | 3,188.05 | 3,188.05 | -0.02% | 14,328 |
| Apr 21, 2026 | 3,200.05 | 3,337.90 | 3,170.00 | 3,188.80 | 3,188.80 | -0.71% | 15,941 |
| Apr 20, 2026 | 3,348.70 | 3,436.15 | 3,198.95 | 3,211.60 | 3,211.60 | -1.86% | 61,216 |
| Apr 17, 2026 | 3,200.00 | 3,272.55 | 3,150.80 | 3,272.55 | 3,272.55 | 5.00% | 35,389 |
| Apr 16, 2026 | 3,116.75 | 3,116.75 | 3,060.00 | 3,116.75 | 3,116.75 | 5.00% | 29,730 |
| Apr 15, 2026 | 2,900.10 | 2,968.35 | 2,900.10 | 2,968.35 | 2,968.35 | 5.00% | 8,549 |
| Apr 13, 2026 | 2,790.10 | 2,920.00 | 2,760.00 | 2,827.00 | 2,827.00 | -1.38% | 32,184 |
| Apr 10, 2026 | 2,782.00 | 2,866.65 | 2,770.05 | 2,866.65 | 2,866.65 | 5.00% | 23,423 |
| Apr 9, 2026 | 2,704.00 | 2,751.00 | 2,545.00 | 2,730.15 | 2,730.15 | 3.78% | 42,724 |
| Apr 8, 2026 | 2,619.00 | 2,630.75 | 2,582.35 | 2,630.75 | 2,630.75 | 5.00% | 9,184 |
| Apr 7, 2026 | 2,498.00 | 2,539.00 | 2,445.00 | 2,505.50 | 2,505.50 | 0.51% | 10,125 |