Asit C. Mehta Financial Services Limited (BOM:530723)
India · Delayed Price · Currency is INR 115.00
+6.50 (5.99%)
At close: Nov 9, 2026
BOM:530723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 5.99% | 5 |
| Nov 6, 2026 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | -4.82% | 216 |
| Nov 5, 2026 | 108.05 | 114.00 | 108.05 | 114.00 | 114.00 | 0.88% | 530 |
| Nov 3, 2026 | 108.95 | 113.00 | 108.15 | 113.00 | 113.00 | -3.00% | 3 |
| Nov 2, 2026 | 110.00 | 124.50 | 110.00 | 116.50 | 116.50 | 0.47% | 37 |
| Oct 30, 2026 | 116.00 | 116.00 | 113.45 | 115.95 | 115.95 | 4.46% | 765 |
| Oct 29, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 500 |
| Oct 28, 2026 | 110.80 | 110.80 | 109.70 | 110.00 | 110.00 | 0.36% | 225 |
| Oct 27, 2026 | 105.00 | 109.90 | 103.40 | 109.60 | 109.60 | 3.89% | 413 |
| Oct 26, 2026 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 0.48% | 2,275 |
| Oct 23, 2026 | 106.10 | 110.00 | 105.00 | 105.00 | 105.00 | -2.78% | 1,952 |
| Oct 22, 2026 | 110.00 | 113.00 | 108.00 | 108.00 | 108.00 | -6.09% | 418 |
| Oct 21, 2026 | 118.90 | 119.15 | 115.00 | 115.00 | 115.00 | -2.83% | 210 |
| Oct 19, 2026 | 114.40 | 119.50 | 114.00 | 118.35 | 118.35 | 2.16% | 5,434 |
| Oct 16, 2026 | 112.00 | 115.85 | 112.00 | 115.85 | 115.85 | 3.44% | 2,120 |
| Oct 15, 2026 | 113.80 | 113.85 | 105.15 | 112.00 | 112.00 | 0.18% | 835 |
| Oct 14, 2026 | 111.35 | 111.80 | 111.35 | 111.80 | 111.80 | -0.13% | 952 |
| Oct 12, 2026 | 112.00 | 112.00 | 111.90 | 111.95 | 111.95 | -0.04% | 40 |
| Oct 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | 7 |
| Oct 8, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.53% | 104 |
| Oct 7, 2026 | 113.00 | 114.00 | 108.15 | 112.85 | 112.85 | -0.04% | 3,174 |
| Oct 6, 2026 | 106.50 | 112.90 | 106.00 | 112.90 | 112.90 | 1.85% | 1,395 |
| Oct 5, 2026 | 111.00 | 111.00 | 110.85 | 110.85 | 110.85 | 2.64% | 255 |
| Oct 1, 2026 | 108.20 | 108.20 | 108.00 | 108.00 | 108.00 | -4.34% | 255 |
| Sep 30, 2026 | 108.00 | 113.70 | 108.00 | 112.90 | 112.90 | 4.15% | 80 |
| Sep 29, 2026 | 108.55 | 108.55 | 108.25 | 108.40 | 108.40 | -4.83% | 15 |
| Sep 28, 2026 | 108.50 | 113.90 | 108.50 | 113.90 | 113.90 | 4.50% | 40 |
| Sep 25, 2026 | 114.95 | 115.00 | 109.00 | 109.00 | 109.00 | -0.91% | 3,039 |
| Sep 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.18% | 100 |
| Sep 22, 2026 | 116.25 | 116.45 | 114.80 | 114.80 | 114.80 | 0.83% | 146 |
| Sep 21, 2026 | 114.75 | 114.75 | 113.85 | 113.85 | 113.85 | 3.59% | 113 |
| Sep 18, 2026 | 116.00 | 116.60 | 109.45 | 109.90 | 109.90 | -3.21% | 2,906 |
| Sep 17, 2026 | 109.90 | 113.55 | 108.00 | 113.55 | 113.55 | 4.99% | 3,003 |
| Sep 16, 2026 | 100.25 | 108.15 | 100.25 | 108.15 | 108.15 | 5.00% | 1,923 |
| Sep 15, 2026 | 105.00 | 110.00 | 102.05 | 103.00 | 103.00 | -1.90% | 2,261 |
| Sep 11, 2026 | 107.60 | 107.60 | 105.00 | 105.00 | 105.00 | 2.44% | 55 |
| Sep 10, 2026 | 102.50 | 102.60 | 102.50 | 102.50 | 102.50 | - | 67 |
| Sep 9, 2026 | 109.00 | 109.00 | 102.50 | 102.50 | 102.50 | -1.44% | 1,440 |
| Sep 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | 500 |
| Sep 7, 2026 | 103.50 | 110.00 | 103.50 | 107.00 | 107.00 | -0.93% | 1,564 |
| Sep 4, 2026 | 110.00 | 110.75 | 105.50 | 108.00 | 108.00 | 0.28% | 852 |
| Sep 3, 2026 | 105.70 | 109.50 | 105.45 | 107.70 | 107.70 | -2.97% | 7,864 |
| Sep 2, 2026 | 109.70 | 111.25 | 108.00 | 111.00 | 111.00 | 1.19% | 80 |
| Sep 1, 2026 | 109.20 | 109.70 | 109.20 | 109.70 | 109.70 | 4.48% | 600 |
| Aug 31, 2026 | 103.50 | 110.00 | 103.50 | 105.00 | 105.00 | -2.78% | 2,764 |
| Aug 28, 2026 | 105.25 | 110.50 | 103.65 | 108.00 | 108.00 | -1.01% | 4,948 |
| Aug 27, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.09% | 300 |
| Aug 26, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | - | 144 |
| Aug 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 540 |
| Aug 24, 2026 | 111.90 | 111.90 | 109.00 | 109.00 | 109.00 | -1.80% | 115 |