Asit C. Mehta Financial Services Limited (BOM:530723)
India · Delayed Price · Currency is INR 99.05
-5.95 (-5.67%)
At close: Mar 30, 2026
BOM:530723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 92.00 | 102.00 | 92.00 | 102.00 | 102.00 | 2.98% | 53 |
| Mar 30, 2026 | 100.30 | 107.80 | 98.10 | 99.05 | 99.05 | -5.67% | 1,411 |
| Mar 27, 2026 | 111.95 | 112.00 | 100.00 | 105.00 | 105.00 | 0.48% | 6,390 |
| Mar 25, 2026 | 106.95 | 109.80 | 103.00 | 104.50 | 104.50 | -2.75% | 2,422 |
| Mar 23, 2026 | 108.00 | 113.50 | 105.00 | 107.45 | 107.45 | -0.97% | 3,186 |
| Mar 20, 2026 | 114.00 | 114.00 | 108.50 | 108.50 | 108.50 | -6.71% | 5,851 |
| Mar 19, 2026 | 119.95 | 119.95 | 105.00 | 116.30 | 116.30 | 4.92% | 183 |
| Mar 18, 2026 | 116.95 | 116.95 | 110.45 | 110.85 | 110.85 | -5.78% | 1,772 |
| Mar 17, 2026 | 117.70 | 117.70 | 117.65 | 117.65 | 117.65 | 10.99% | 11 |
| Mar 16, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -3.77% | 22,308 |
| Mar 13, 2026 | 107.20 | 112.00 | 105.00 | 110.15 | 110.15 | -3.84% | 1,446 |
| Mar 12, 2026 | 115.30 | 115.30 | 101.00 | 114.55 | 114.55 | 1.37% | 2,190 |
| Mar 11, 2026 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | -0.40% | 359 |
| Mar 10, 2026 | 120.00 | 120.00 | 112.00 | 113.45 | 113.45 | -5.46% | 9,242 |
| Mar 9, 2026 | 102.20 | 122.80 | 102.20 | 120.00 | 120.00 | 0.29% | 41 |
| Mar 6, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.04% | 101 |
| Mar 5, 2026 | 125.00 | 125.00 | 112.05 | 119.70 | 119.70 | -1.07% | 1,139 |
| Mar 4, 2026 | 122.00 | 124.00 | 108.30 | 121.00 | 121.00 | 3.42% | 642 |
| Mar 2, 2026 | 116.00 | 124.00 | 115.00 | 117.00 | 117.00 | 0.86% | 50 |
| Feb 27, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.23% | 740 |
| Feb 26, 2026 | 125.90 | 125.90 | 115.00 | 117.45 | 117.45 | -2.12% | 1,667 |
| Feb 25, 2026 | 121.00 | 125.95 | 120.00 | 120.00 | 120.00 | - | 2,253 |
| Feb 24, 2026 | 126.60 | 126.60 | 119.95 | 120.00 | 120.00 | -5.21% | 855 |
| Feb 23, 2026 | 126.60 | 126.60 | 126.55 | 126.60 | 126.60 | -0.55% | 105 |
| Feb 20, 2026 | 132.00 | 132.00 | 116.65 | 127.30 | 127.30 | 6.08% | 312 |
| Feb 18, 2026 | 138.40 | 138.40 | 115.10 | 120.00 | 120.00 | - | 1,012 |
| Feb 16, 2026 | 122.10 | 122.25 | 120.00 | 120.00 | 120.00 | -4.76% | 326 |
| Feb 13, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 876 |
| Feb 12, 2026 | 121.70 | 128.90 | 121.70 | 123.00 | 123.00 | -5.46% | 4,582 |
| Feb 5, 2026 | 121.05 | 134.90 | 121.05 | 130.10 | 130.10 | 2.00% | 12 |
| Feb 4, 2026 | 129.00 | 129.00 | 127.55 | 127.55 | 127.55 | 1.07% | 551 |
| Feb 3, 2026 | 126.25 | 129.00 | 126.20 | 126.20 | 126.20 | - | 295 |
| Feb 2, 2026 | 124.20 | 129.75 | 112.20 | 126.20 | 126.20 | -5.11% | 1,065 |
| Feb 1, 2026 | 133.00 | 135.00 | 132.95 | 133.00 | 133.00 | - | 171 |
| Jan 30, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 450 |
| Jan 29, 2026 | 129.20 | 130.00 | 123.00 | 130.00 | 130.00 | 0.62% | 1,341 |
| Jan 28, 2026 | 129.20 | 129.20 | 128.00 | 129.20 | 129.20 | -0.27% | 263 |
| Jan 27, 2026 | 135.00 | 135.00 | 127.00 | 129.55 | 129.55 | 5.33% | 1,778 |
| Jan 23, 2026 | 120.80 | 130.00 | 120.80 | 123.00 | 123.00 | 0.82% | 817 |
| Jan 22, 2026 | 122.00 | 130.00 | 122.00 | 122.00 | 122.00 | - | 1,556 |
| Jan 21, 2026 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | -2.40% | 764 |
| Jan 20, 2026 | 131.50 | 138.50 | 121.05 | 125.00 | 125.00 | -5.30% | 6,279 |
| Jan 19, 2026 | 134.40 | 134.40 | 132.00 | 132.00 | 132.00 | 0.08% | 171 |
| Jan 16, 2026 | 131.40 | 139.75 | 131.40 | 131.90 | 131.90 | -5.79% | 148 |
| Jan 14, 2026 | 142.00 | 142.00 | 132.60 | 140.00 | 140.00 | -1.06% | 37 |
| Jan 13, 2026 | 139.00 | 158.00 | 126.50 | 141.50 | 141.50 | 2.02% | 562 |
| Jan 12, 2026 | 137.00 | 142.00 | 137.00 | 138.70 | 138.70 | 0.51% | 2,095 |
| Jan 9, 2026 | 134.95 | 138.00 | 126.20 | 138.00 | 138.00 | 0.88% | 2,867 |
| Jan 8, 2026 | 133.00 | 136.80 | 130.00 | 136.80 | 136.80 | 3.60% | 422 |
| Jan 7, 2026 | 139.85 | 139.85 | 130.00 | 132.05 | 132.05 | -2.83% | 1,826 |