Asian Star Company Limited (BOM:531847)
India · Delayed Price · Currency is INR 612.70
+0.60 (0.10%)
At close: Jun 18, 2026
Asian Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 612.50 | 613.00 | 612.50 | 612.70 | 612.70 | 0.10% | 12 |
| Jun 17, 2026 | 613.00 | 613.00 | 612.10 | 612.10 | 612.10 | -0.75% | 8 |
| Jun 16, 2026 | 671.85 | 671.85 | 612.10 | 616.75 | 616.75 | -3.18% | 122 |
| Jun 12, 2026 | 690.85 | 690.90 | 637.00 | 637.00 | 637.00 | 4.43% | 32 |
| Jun 11, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -3.17% | 6 |
| Jun 5, 2026 | 638.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 50 |
| Jun 4, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.78% | 32 |
| Jun 3, 2026 | 635.00 | 645.00 | 628.00 | 645.00 | 645.00 | -0.77% | 22 |
| Jun 2, 2026 | 640.00 | 650.00 | 612.00 | 650.00 | 650.00 | -0.91% | 71 |
| Jun 1, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | - | 20 |
| May 29, 2026 | 656.00 | 656.00 | 650.00 | 656.00 | 656.00 | - | 8 |
| May 27, 2026 | 655.00 | 656.00 | 655.00 | 656.00 | 656.00 | 0.15% | 3 |
| May 26, 2026 | 622.80 | 657.60 | 607.25 | 655.00 | 655.00 | -1.65% | 80 |
| May 25, 2026 | 660.10 | 699.90 | 660.00 | 666.00 | 666.00 | 9.00% | 10 |
| May 21, 2026 | 670.10 | 670.10 | 611.00 | 611.00 | 611.00 | 0.08% | 241 |
| May 20, 2026 | 635.05 | 635.05 | 610.50 | 610.50 | 610.50 | -3.96% | 4 |
| May 18, 2026 | 632.50 | 635.65 | 632.50 | 635.65 | 635.65 | -6.03% | 17 |
| May 15, 2026 | 678.60 | 700.00 | 630.00 | 676.45 | 676.45 | -5.52% | 17 |
| May 14, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -0.06% | 1 |
| May 13, 2026 | 718.00 | 718.00 | 630.00 | 716.40 | 716.40 | 10.22% | 45 |
| May 11, 2026 | 682.60 | 682.60 | 650.00 | 650.00 | 650.00 | -10.95% | 8 |
| May 8, 2026 | 729.95 | 729.95 | 729.95 | 729.95 | 729.95 | 13.17% | 1 |
| May 7, 2026 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 2.38% | 3 |
| May 6, 2026 | 671.40 | 671.40 | 630.00 | 630.00 | 630.00 | -12.26% | 189 |
| May 5, 2026 | 670.00 | 725.00 | 670.00 | 718.00 | 718.00 | 11.91% | 26 |
| Apr 28, 2026 | 641.60 | 641.60 | 641.60 | 641.60 | 641.60 | 2.00% | 2 |
| Apr 21, 2026 | 624.50 | 630.50 | 624.50 | 629.00 | 629.00 | 0.70% | 60 |
| Apr 20, 2026 | 624.60 | 624.60 | 620.00 | 624.60 | 624.60 | 0.74% | 26 |
| Apr 17, 2026 | 623.00 | 623.00 | 620.00 | 620.00 | 620.00 | -0.63% | 6 |
| Apr 16, 2026 | 626.00 | 626.00 | 616.00 | 623.90 | 623.90 | 0.81% | 8 |
| Apr 15, 2026 | 619.00 | 619.00 | 617.00 | 618.90 | 618.90 | 3.15% | 9 |
| Apr 13, 2026 | 607.00 | 607.00 | 571.05 | 600.00 | 600.00 | - | 67 |
| Apr 10, 2026 | 626.00 | 626.00 | 600.00 | 600.00 | 600.00 | -1.96% | 7 |
| Apr 9, 2026 | 594.05 | 612.00 | 590.00 | 612.00 | 612.00 | 2.51% | 120 |
| Apr 8, 2026 | 612.00 | 612.00 | 565.45 | 597.00 | 597.00 | -0.50% | 9 |
| Apr 7, 2026 | 628.00 | 628.00 | 600.00 | 600.00 | 600.00 | 3.10% | 78 |
| Apr 6, 2026 | 588.00 | 590.00 | 576.00 | 581.95 | 581.95 | -7.38% | 70 |
| Apr 2, 2026 | 624.00 | 629.40 | 624.00 | 628.30 | 628.30 | 0.69% | 20 |
| Apr 1, 2026 | 601.00 | 624.00 | 575.00 | 624.00 | 624.00 | 2.30% | 55 |
| Mar 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 1 |
| Mar 25, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 6.49% | 5 |
| Mar 24, 2026 | 623.00 | 623.00 | 555.00 | 572.80 | 572.80 | -7.46% | 48 |
| Mar 23, 2026 | 615.00 | 629.95 | 615.00 | 619.00 | 619.00 | 1.00% | 48 |
| Mar 20, 2026 | 609.00 | 614.00 | 609.00 | 612.90 | 612.90 | 3.67% | 83 |
| Mar 19, 2026 | 613.85 | 613.85 | 580.05 | 591.20 | 591.20 | -3.08% | 24 |
| Mar 16, 2026 | 613.90 | 613.90 | 610.00 | 610.00 | 610.00 | 4.10% | 12 |
| Mar 13, 2026 | 589.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.51% | 21 |
| Mar 12, 2026 | 598.00 | 598.00 | 586.00 | 589.00 | 589.00 | -1.51% | 102 |
| Mar 11, 2026 | 600.35 | 600.35 | 591.00 | 598.00 | 598.00 | -0.37% | 26 |
| Mar 9, 2026 | 619.90 | 620.00 | 600.10 | 600.25 | 600.25 | -2.37% | 17 |