Skip to main content
logo
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
3,167.85
+48.75 (1.56%)
At close: May 29, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,134.653,275.053,134.653,167.853,167.851.56%29,379
May 27, 20263,180.003,214.803,046.653,119.103,119.10-2.49%29,079
May 26, 20263,318.003,318.003,180.053,198.753,198.75-2.36%12,321
May 25, 20263,389.003,400.003,212.053,276.003,276.00-0.18%24,701
May 22, 20263,390.003,494.803,252.103,281.953,281.95-1.50%40,513
May 21, 20263,234.003,332.053,220.003,332.053,332.055.00%13,280
May 20, 20263,033.053,173.403,024.853,173.403,173.405.00%37,747
May 19, 20262,907.153,022.302,907.003,022.303,022.305.00%17,834
May 18, 20262,970.002,970.002,835.302,878.402,878.40-3.56%26,486
May 15, 20263,088.003,167.002,951.002,984.502,984.50-2.04%21,211
May 14, 20263,028.003,150.002,957.403,046.803,046.800.34%30,453
May 13, 20263,101.003,145.053,031.703,036.553,036.55-4.85%41,070
May 12, 20263,370.003,370.053,191.253,191.253,191.25-5.00%26,035
May 11, 20263,410.003,472.403,348.053,359.203,359.20-4.68%45,765
May 8, 20263,471.153,588.003,372.303,524.253,524.251.53%58,346
May 7, 20263,370.003,471.153,256.453,471.153,471.155.00%45,088
May 6, 20263,148.003,305.903,116.653,305.903,305.905.00%19,391
May 5, 20263,122.003,198.603,100.003,148.503,148.50-0.27%8,879
May 4, 20263,150.053,218.003,120.003,156.953,156.95-2.29%12,874
Apr 30, 20263,175.003,265.003,063.303,231.103,231.101.23%11,386
Apr 29, 20263,390.003,400.003,188.903,191.703,191.70-4.92%37,679
Apr 28, 20263,400.153,400.153,076.353,356.703,356.703.66%95,870
Apr 27, 20263,090.003,238.253,090.003,238.253,238.255.00%8,564
Apr 24, 20263,130.003,159.953,025.003,084.053,084.05-0.99%12,139
Apr 23, 20263,180.003,213.603,075.053,114.753,114.75-2.30%20,037
Apr 22, 20263,220.003,246.903,155.003,188.053,188.05-0.02%14,328
Apr 21, 20263,200.053,337.903,170.003,188.803,188.80-0.71%15,941
Apr 20, 20263,348.703,436.153,198.953,211.603,211.60-1.86%61,216
Apr 17, 20263,200.003,272.553,150.803,272.553,272.555.00%35,389
Apr 16, 20263,116.753,116.753,060.003,116.753,116.755.00%29,730
Apr 15, 20262,900.102,968.352,900.102,968.352,968.355.00%8,549
Apr 13, 20262,790.102,920.002,760.002,827.002,827.00-1.38%32,184
Apr 10, 20262,782.002,866.652,770.052,866.652,866.655.00%23,423
Apr 9, 20262,704.002,751.002,545.002,730.152,730.153.78%42,724
Apr 8, 20262,619.002,630.752,582.352,630.752,630.755.00%9,184
Apr 7, 20262,498.002,539.002,445.002,505.502,505.500.51%10,125
Apr 6, 20262,443.002,505.002,433.002,492.702,492.702.03%9,296
Apr 2, 20262,475.802,498.752,402.102,443.052,443.05-1.32%10,968
Apr 1, 20262,455.002,548.502,455.002,475.802,475.801.84%23,324
Mar 30, 20262,350.002,465.002,255.052,431.002,431.002.41%33,517
Mar 27, 20262,517.952,546.002,336.652,373.702,373.70-2.32%46,456
Mar 25, 20262,380.002,430.152,353.352,430.152,430.155.00%11,793
Mar 24, 20262,325.002,330.002,201.502,314.452,314.454.11%15,162
Mar 23, 20262,264.952,264.952,170.002,223.052,223.05-2.34%21,050
Mar 20, 20262,211.002,300.002,211.002,276.302,276.303.27%21,950
Mar 19, 20262,214.002,277.852,190.002,204.202,204.20-2.34%18,743
Mar 18, 20262,200.002,275.002,200.002,257.102,257.103.60%19,414
Mar 17, 20262,155.002,213.952,122.402,178.652,178.651.82%27,469
Mar 16, 20262,141.502,224.002,099.902,139.702,139.70-1.72%22,591
Mar 13, 20262,240.002,269.852,150.002,177.202,177.20-2.13%17,072