ASM Technologies Limited (BOM:526433)
India · Delayed Price · Currency is INR 6,249.85
-45.90 (-0.73%)
At close: Nov 13, 2026
ASM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,304.00 | 6,350.00 | 6,220.00 | 6,249.85 | 6,249.85 | -0.73% | 6,094 |
| Nov 12, 2026 | 6,339.00 | 6,340.00 | 6,260.00 | 6,295.75 | 6,295.75 | 0.12% | 5,338 |
| Nov 11, 2026 | 6,429.00 | 6,435.80 | 6,260.00 | 6,288.30 | 6,288.30 | -0.34% | 7,456 |
| Nov 9, 2026 | 6,399.95 | 6,417.95 | 6,121.30 | 6,309.60 | 6,309.60 | 1.13% | 3,946 |
| Nov 8, 2026 | 6,275.00 | 6,399.95 | 6,051.60 | 6,239.25 | 6,239.25 | 0.07% | 11,645 |
| Nov 6, 2026 | 6,190.00 | 6,569.00 | 6,010.00 | 6,235.10 | 6,235.10 | -0.94% | 22,267 |
| Nov 5, 2026 | 6,450.00 | 6,490.00 | 6,250.00 | 6,294.15 | 6,294.15 | 0.30% | 16,098 |
| Nov 4, 2026 | 6,197.00 | 6,287.95 | 6,131.30 | 6,275.30 | 6,275.30 | 2.82% | 6,364 |
| Nov 3, 2026 | 6,061.15 | 6,295.95 | 6,061.15 | 6,103.00 | 6,103.00 | 0.86% | 7,991 |
| Nov 2, 2026 | 6,181.00 | 6,238.80 | 6,011.00 | 6,051.15 | 6,051.15 | -2.55% | 6,560 |
| Oct 30, 2026 | 6,321.05 | 6,415.70 | 6,175.00 | 6,209.50 | 6,209.50 | -0.65% | 11,360 |
| Oct 29, 2026 | 6,429.00 | 6,515.00 | 6,190.00 | 6,250.05 | 6,250.05 | -2.17% | 13,084 |
| Oct 28, 2026 | 6,574.00 | 6,844.00 | 6,326.65 | 6,388.80 | 6,388.80 | -2.03% | 29,387 |
| Oct 27, 2026 | 5,935.00 | 6,520.95 | 5,935.00 | 6,520.95 | 6,520.95 | 10.00% | 30,052 |
| Oct 26, 2026 | 5,740.00 | 5,975.00 | 5,363.05 | 5,928.15 | 5,928.15 | 3.20% | 28,672 |
| Oct 23, 2026 | 6,051.00 | 6,213.00 | 5,600.00 | 5,744.55 | 5,744.55 | -6.93% | 36,974 |
| Oct 22, 2026 | 6,061.05 | 6,325.00 | 6,001.00 | 6,172.20 | 6,172.20 | 0.30% | 15,815 |
| Oct 21, 2026 | 6,350.00 | 6,537.85 | 5,960.00 | 6,153.60 | 6,153.60 | -3.01% | 29,139 |
| Oct 19, 2026 | 6,603.00 | 6,666.05 | 6,265.10 | 6,344.70 | 6,344.70 | -3.90% | 17,768 |
| Oct 16, 2026 | 6,760.00 | 6,795.95 | 6,580.15 | 6,602.45 | 6,602.45 | -0.52% | 5,679 |
| Oct 15, 2026 | 6,890.00 | 6,890.00 | 6,579.95 | 6,636.85 | 6,636.85 | -3.52% | 15,538 |
| Oct 14, 2026 | 6,801.45 | 6,987.65 | 6,771.00 | 6,878.90 | 6,878.90 | 0.68% | 8,232 |
| Oct 13, 2026 | 6,700.00 | 6,850.00 | 6,656.05 | 6,832.70 | 6,832.70 | 1.73% | 11,367 |
| Oct 12, 2026 | 6,744.00 | 6,879.60 | 6,680.00 | 6,716.35 | 6,716.35 | 0.52% | 8,831 |
| Oct 9, 2026 | 6,741.75 | 6,799.00 | 6,570.05 | 6,681.50 | 6,681.50 | -0.73% | 9,294 |
| Oct 8, 2026 | 6,898.65 | 6,900.00 | 6,700.00 | 6,730.85 | 6,730.85 | -2.43% | 14,075 |
| Oct 7, 2026 | 6,821.00 | 6,945.00 | 6,775.00 | 6,898.65 | 6,898.65 | 0.78% | 17,277 |
| Oct 6, 2026 | 6,655.20 | 6,899.00 | 6,600.15 | 6,845.35 | 6,845.35 | 3.45% | 17,780 |
| Oct 5, 2026 | 6,600.00 | 6,689.95 | 6,261.00 | 6,617.20 | 6,617.20 | 0.21% | 31,980 |
| 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 |