Skip to main content
logo
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
5,744.55
-427.65 (-6.93%)
At close: Oct 23, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20266,051.006,213.005,600.005,744.555,744.55-6.93%36,911
Oct 22, 20266,061.056,325.006,001.006,172.206,172.200.30%15,815
Oct 21, 20266,350.006,537.855,960.006,153.606,153.60-3.01%29,139
Oct 19, 20266,603.006,666.056,265.106,344.706,344.70-3.90%17,768
Oct 16, 20266,760.006,795.956,580.156,602.456,602.45-0.52%5,679
Oct 15, 20266,890.006,890.006,579.956,636.856,636.85-3.52%15,538
Oct 14, 20266,801.456,987.656,771.006,878.906,878.900.68%8,232
Oct 13, 20266,700.006,850.006,656.056,832.706,832.701.73%11,367
Oct 12, 20266,744.006,879.606,680.006,716.356,716.350.52%8,831
Oct 9, 20266,741.756,799.006,570.056,681.506,681.50-0.73%9,294
Oct 8, 20266,898.656,900.006,700.006,730.856,730.85-2.43%14,075
Oct 7, 20266,821.006,945.006,775.006,898.656,898.650.78%17,277
Oct 6, 20266,655.206,899.006,600.156,845.356,845.353.45%17,780
Oct 5, 20266,600.006,689.956,261.006,617.206,617.200.21%31,980
Oct 1, 20266,685.006,758.256,445.006,603.656,603.65-2.31%21,811
Sep 30, 20266,925.606,992.006,702.306,759.756,759.75-1.60%11,937
Sep 29, 20266,889.906,898.006,711.606,869.606,869.601.45%12,977
Sep 28, 20266,911.057,144.856,721.106,771.306,771.30-3.33%23,782
Sep 25, 20266,950.857,045.006,861.007,004.207,004.201.84%14,322
Sep 24, 20267,018.057,150.006,711.206,877.856,877.85-2.00%35,372
Sep 23, 20267,000.007,230.006,980.157,018.057,018.051.00%22,835
Sep 22, 20266,786.107,000.006,786.106,948.856,948.853.48%32,239
Sep 21, 20266,870.006,983.956,621.006,715.106,715.10-2.04%23,946
Sep 18, 20266,712.006,915.006,690.006,854.706,854.704.21%22,081
Sep 17, 20266,948.007,070.256,512.506,577.756,577.75-4.75%38,453
Sep 16, 20266,650.056,948.006,500.006,905.806,905.806.20%60,694
Sep 15, 20266,930.007,084.956,216.506,502.856,502.85-5.69%74,371
Sep 11, 20267,044.007,050.006,650.006,895.106,895.10-1.40%52,959
Sep 10, 20266,569.007,248.006,525.006,993.056,993.057.23%122,643
Sep 9, 20266,510.006,990.006,405.306,521.656,521.652.78%87,938
Sep 8, 20266,332.906,449.006,130.106,345.206,345.202.26%63,480
Sep 7, 20265,500.006,275.955,500.006,205.056,205.0515.54%122,954
Sep 4, 20265,040.005,440.005,005.305,370.455,370.457.60%59,175
Sep 3, 20264,898.405,020.004,874.954,991.204,991.202.90%13,498
Sep 2, 20264,900.004,900.004,800.004,850.704,850.70-0.25%8,159
Sep 1, 20264,990.005,015.004,800.004,862.904,862.90-2.35%19,870
Aug 31, 20265,015.005,151.004,903.804,980.054,980.05-0.51%25,967
Aug 28, 20264,830.005,043.004,830.005,005.705,005.703.67%28,257
Aug 27, 20264,580.005,041.954,554.504,828.604,828.606.02%54,774
Aug 26, 20264,580.004,580.004,511.004,554.454,554.45-0.33%5,938
Aug 25, 20264,515.504,590.004,515.454,569.354,569.35-0.25%8,258
Aug 24, 20264,580.004,680.004,510.004,580.704,580.700.12%9,306
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