Asit C. Mehta Financial Services Limited (BOM:530723)
India · Delayed Price · Currency is INR 125.00
+4.90 (4.08%)
At close: May 14, 2026
BOM:530723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 125.05 | 125.05 | 125.00 | 125.00 | 125.00 | 4.08% | 225 |
| May 12, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.40% | 9 |
| May 11, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - | 1 |
| May 8, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 0.04% | 9 |
| May 7, 2026 | 122.75 | 127.80 | 122.75 | 123.00 | 123.00 | -3.91% | 1,141 |
| May 6, 2026 | 128.25 | 128.25 | 122.50 | 128.00 | 128.00 | 2.40% | 139 |
| May 5, 2026 | 126.00 | 126.00 | 119.90 | 125.00 | 125.00 | -0.79% | 659 |
| May 4, 2026 | 118.45 | 126.00 | 118.45 | 126.00 | 126.00 | 4.95% | 342 |
| Apr 30, 2026 | 120.05 | 120.10 | 120.05 | 120.06 | 120.06 | -5.46% | 65 |
| Apr 27, 2026 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | -0.79% | 10 |
| Apr 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.88% | 1 |
| Apr 23, 2026 | 123.50 | 126.89 | 119.00 | 126.88 | 126.88 | -3.88% | 188 |
| Apr 21, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 100 |
| Apr 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 5.68% | 1 |
| Apr 17, 2026 | 119.00 | 124.90 | 119.00 | 124.90 | 124.90 | -1.35% | 101 |
| Apr 16, 2026 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - | 70 |
| Apr 15, 2026 | 125.01 | 135.95 | 125.01 | 126.61 | 126.61 | -4.08% | 100 |
| Apr 13, 2026 | 134.50 | 134.50 | 121.00 | 132.00 | 132.00 | -2.15% | 177 |
| Apr 10, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 7.28% | 1 |
| Apr 9, 2026 | 122.53 | 125.75 | 121.23 | 125.75 | 125.75 | 4.78% | 755 |
| Apr 8, 2026 | 119.75 | 123.00 | 112.51 | 120.01 | 120.01 | 0.22% | 6,830 |
| Apr 7, 2026 | 111.00 | 120.00 | 110.00 | 119.75 | 119.75 | 6.97% | 1,293 |
| Apr 6, 2026 | 108.01 | 112.00 | 108.00 | 111.95 | 111.95 | 4.50% | 122 |
| Apr 2, 2026 | 108.00 | 108.00 | 104.00 | 107.13 | 107.13 | 5.03% | 229 |
| 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 |