Asit C. Mehta Financial Services Limited (BOM:530723)
India · Delayed Price · Currency is INR 106.00
-1.55 (-1.44%)
At close: Aug 17, 2026
BOM:530723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 107.50 | 108.10 | 105.10 | 106.00 | 106.00 | -1.44% | 4,091 |
| Aug 14, 2026 | 113.00 | 113.00 | 107.55 | 107.55 | 107.55 | -4.82% | 253 |
| Aug 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | 400 |
| Aug 12, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 100 |
| Aug 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 133 |
| Aug 10, 2026 | 111.00 | 111.05 | 106.00 | 111.00 | 111.00 | 0.32% | 3,443 |
| Aug 7, 2026 | 108.00 | 112.90 | 105.50 | 110.65 | 110.65 | -0.36% | 17,807 |
| Aug 6, 2026 | 111.10 | 112.00 | 111.00 | 111.05 | 111.05 | -3.43% | 201 |
| Aug 5, 2026 | 119.90 | 120.00 | 115.00 | 115.00 | 115.00 | -1.71% | 717 |
| Aug 4, 2026 | 112.50 | 117.90 | 112.00 | 117.00 | 117.00 | 4.00% | 28 |
| Aug 3, 2026 | 117.00 | 117.00 | 112.50 | 112.50 | 112.50 | -4.66% | 341 |
| Jul 31, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 3.06% | 191 |
| Jul 30, 2026 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | 4.76% | 303 |
| Jul 29, 2026 | 114.45 | 115.00 | 109.30 | 109.30 | 109.30 | -4.12% | 1,316 |
| Jul 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.44% | 102 |
| Jul 27, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | 144 |
| Jul 24, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -0.61% | 214 |
| Jul 23, 2026 | 114.00 | 115.20 | 114.00 | 115.20 | 115.20 | 1.27% | 201 |
| Jul 22, 2026 | 111.00 | 113.80 | 111.00 | 113.75 | 113.75 | 4.12% | 350 |
| Jul 21, 2026 | 114.95 | 114.95 | 109.25 | 109.25 | 109.25 | -4.96% | 403 |
| Jul 20, 2026 | 113.80 | 115.00 | 113.80 | 114.95 | 114.95 | -0.22% | 88 |
| Jul 16, 2026 | 116.00 | 116.00 | 115.20 | 115.20 | 115.20 | -3.07% | 160 |
| Jul 15, 2026 | 110.30 | 120.00 | 110.30 | 118.85 | 118.85 | 3.30% | 108 |
| Jul 14, 2026 | 115.05 | 115.05 | 114.75 | 115.05 | 115.05 | -4.72% | 777 |
| Jul 13, 2026 | 115.00 | 120.80 | 115.00 | 120.75 | 120.75 | 1.47% | 1,069 |
| Jul 10, 2026 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | -1.65% | 80 |
| Jul 9, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 4.67% | 295 |
| Jul 8, 2026 | 111.00 | 116.00 | 108.30 | 115.60 | 115.60 | 1.40% | 2,753 |
| Jul 7, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.61% | 23 |
| Jul 3, 2026 | 117.05 | 117.05 | 115.50 | 117.05 | 117.05 | -3.70% | 316 |
| Jul 2, 2026 | 117.60 | 125.95 | 117.60 | 121.55 | 121.55 | 1.29% | 1,513 |
| Jul 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | 204 |
| Jun 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.32% | 3 |
| Jun 24, 2026 | 124.00 | 124.00 | 123.40 | 123.40 | 123.40 | 2.83% | 2 |
| Jun 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.33% | 65 |
| Jun 22, 2026 | 123.70 | 123.70 | 120.00 | 120.40 | 120.40 | 1.18% | 405 |
| Jun 19, 2026 | 119.00 | 119.00 | 118.90 | 119.00 | 119.00 | 4.48% | 258 |
| Jun 18, 2026 | 117.00 | 117.00 | 112.10 | 113.90 | 113.90 | 2.02% | 631 |
| Jun 17, 2026 | 120.70 | 120.70 | 110.30 | 111.65 | 111.65 | -2.91% | 120 |
| Jun 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2 |
| Jun 15, 2026 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | -0.04% | 220 |
| Jun 12, 2026 | 115.00 | 115.05 | 115.00 | 115.05 | 115.05 | 0.09% | 750 |
| Jun 11, 2026 | 120.95 | 120.95 | 114.95 | 114.95 | 114.95 | -5.00% | 6 |
| Jun 10, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 0.37% | 240 |
| Jun 9, 2026 | 119.95 | 121.00 | 119.95 | 120.55 | 120.55 | -0.37% | 610 |
| Jun 5, 2026 | 121.00 | 124.45 | 121.00 | 121.00 | 121.00 | 0.88% | 1,200 |
| Jun 4, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.80% | 607 |
| Jun 3, 2026 | 116.05 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 1,105 |
| Jun 2, 2026 | 116.00 | 116.00 | 115.95 | 116.00 | 116.00 | 5.45% | 544 |
| Jun 1, 2026 | 116.50 | 128.00 | 110.00 | 110.00 | 110.00 | -5.98% | 560 |