Skip to main content
logo
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
4,575.10
-3.75 (-0.08%)
At close: Aug 21, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,570.004,610.004,565.854,575.104,575.10-0.08%8,367
Aug 20, 20264,470.004,600.004,440.004,578.854,578.853.25%23,126
Aug 19, 20264,595.754,674.904,401.104,434.854,434.85-3.50%27,638
Aug 18, 20264,550.004,673.304,465.604,595.754,595.752.14%42,150
Aug 17, 20264,836.754,899.004,431.604,499.504,499.50-6.97%49,922
Aug 14, 20264,908.154,959.004,805.304,836.754,836.75-1.45%14,908
Aug 13, 20264,955.004,955.004,835.004,908.154,908.15-0.22%9,473
Aug 12, 20264,940.004,940.104,880.004,919.204,919.200.47%12,478
Aug 11, 20264,820.004,919.004,820.004,902.154,896.151.16%14,725
Aug 10, 20264,833.004,878.454,698.804,845.704,839.770.26%15,846
Aug 7, 20265,010.005,010.004,805.004,833.204,827.28-2.58%20,026
Aug 6, 20264,905.005,060.004,800.104,961.304,955.230.31%46,582
Aug 5, 20264,820.005,165.004,700.004,946.104,940.052.80%67,100
Aug 4, 20264,888.004,894.854,751.004,811.354,805.46-0.64%18,338
Aug 3, 20264,948.955,005.154,781.054,842.304,836.37-0.15%32,493
Jul 31, 20264,750.005,100.004,749.854,849.354,843.413.41%47,253
Jul 30, 20264,572.004,750.004,571.954,689.254,683.513.07%31,402
Jul 29, 20264,505.304,580.004,411.254,549.504,543.930.24%19,974
Jul 28, 20264,619.004,772.954,527.054,550.504,532.95-0.67%45,757
Jul 27, 20264,300.204,600.004,300.204,581.004,563.337.68%58,010
Jul 24, 20264,061.104,455.204,012.454,254.304,237.892.63%25,245
Jul 23, 20264,139.004,198.954,120.054,145.204,129.21-0.13%10,141
Jul 22, 20264,103.004,244.954,100.004,150.654,134.640.06%16,113
Jul 21, 20264,030.104,195.004,030.104,148.254,132.251.56%18,488
Jul 20, 20264,099.654,154.803,965.004,084.354,068.59-0.37%24,837
Jul 17, 20264,290.004,317.954,015.004,099.704,083.88-5.21%29,450
Jul 16, 20264,465.004,630.004,216.654,325.004,308.32-2.66%19,555
Jul 15, 20264,465.704,582.954,405.004,443.104,425.96-0.54%17,845
Jul 14, 20264,350.004,550.004,281.004,467.004,449.773.44%42,891
Jul 13, 20264,166.004,392.004,116.504,318.254,301.592.68%27,655
Jul 10, 20264,180.754,270.004,155.804,205.454,189.232.08%22,945
Jul 9, 20264,142.954,188.004,076.554,119.754,103.860.94%19,839
Jul 8, 20263,958.504,375.003,911.254,081.204,065.462.39%77,416
Jul 7, 20264,125.004,145.003,911.003,985.853,970.47-2.07%17,184
Jul 6, 20264,069.004,100.004,006.654,070.154,054.450.96%11,990
Jul 3, 20264,111.504,115.003,922.004,031.554,016.00-2.43%18,565
Jul 2, 20264,118.004,199.004,090.104,132.154,116.210.69%19,480
Jul 1, 20264,037.754,130.004,000.004,103.754,087.921.13%33,324
Jun 30, 20264,088.954,089.004,002.504,058.004,042.351.65%21,779
Jun 29, 20263,918.754,025.003,826.603,992.153,976.751.87%20,658
Jun 25, 20264,039.954,077.003,900.003,918.753,903.63-1.63%23,178
Jun 24, 20263,980.004,094.703,925.003,983.653,968.28-0.06%16,859
Jun 23, 20264,049.654,220.003,915.053,986.103,970.72-1.57%44,803
Jun 22, 20263,842.004,066.003,737.004,049.654,034.034.21%41,433
Jun 19, 20263,800.003,940.003,725.003,886.053,871.061.97%31,017
Jun 18, 20263,820.003,860.003,725.003,811.003,796.300.05%23,587
Jun 17, 20263,899.953,985.753,755.553,809.203,794.50-0.52%46,341
Jun 16, 20263,665.003,850.003,657.953,829.103,814.335.88%56,594
Jun 15, 20263,520.003,629.003,519.953,616.453,602.504.75%44,651
Jun 12, 20263,450.003,487.903,420.053,452.303,438.981.32%28,629