Asian Star Company Limited (BOM:531847)
India · Delayed Price · Currency is INR 545.45
-53.55 (-8.94%)
At close: Oct 23, 2026
Asian Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 561.00 | 567.00 | 545.00 | 545.45 | 545.45 | -8.94% | 205 |
| Oct 22, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -1.72% | 1 |
| Oct 21, 2026 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | - | 1 |
| Oct 19, 2026 | 604.50 | 612.00 | 604.50 | 609.50 | 609.50 | -1.69% | 8 |
| Oct 16, 2026 | 618.00 | 622.00 | 614.00 | 620.00 | 620.00 | 0.32% | 67 |
| Oct 15, 2026 | 628.00 | 628.00 | 570.00 | 618.00 | 618.00 | 0.49% | 10 |
| Oct 14, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | -1.28% | 16 |
| Oct 13, 2026 | 639.00 | 639.00 | 620.00 | 623.00 | 623.00 | -2.35% | 57 |
| Oct 12, 2026 | 620.00 | 642.00 | 620.00 | 638.00 | 638.00 | 2.90% | 118 |
| Oct 9, 2026 | 625.50 | 625.50 | 581.00 | 620.00 | 620.00 | -4.62% | 28 |
| Oct 7, 2026 | 695.90 | 695.90 | 619.00 | 650.00 | 650.00 | 1.21% | 42 |
| Oct 6, 2026 | 634.00 | 646.25 | 625.00 | 642.25 | 642.25 | -3.67% | 752 |
| Oct 5, 2026 | 670.80 | 670.80 | 635.05 | 666.75 | 666.75 | -1.10% | 283 |
| Oct 1, 2026 | 674.15 | 674.15 | 674.15 | 674.15 | 674.15 | - | 1 |
| Sep 30, 2026 | 688.00 | 688.00 | 670.00 | 674.15 | 674.15 | -3.48% | 95 |
| Sep 29, 2026 | 702.95 | 703.90 | 695.00 | 698.45 | 698.45 | -1.63% | 7 |
| Sep 28, 2026 | 727.00 | 730.60 | 700.00 | 710.00 | 710.00 | 1.63% | 102 |
| Sep 25, 2026 | 685.00 | 698.60 | 650.00 | 698.60 | 698.60 | 2.88% | 18 |
| Sep 24, 2026 | 681.10 | 681.10 | 675.00 | 679.05 | 679.05 | -3.14% | 6 |
| Sep 23, 2026 | 738.50 | 738.50 | 700.00 | 701.05 | 701.05 | 0.34% | 16 |
| Sep 22, 2026 | 720.00 | 720.00 | 675.60 | 698.70 | 698.70 | -5.99% | 477 |
| Sep 21, 2026 | 815.50 | 842.00 | 743.20 | 743.20 | 743.20 | -9.83% | 2,157 |
| Sep 18, 2026 | 797.00 | 827.15 | 770.00 | 825.75 | 824.25 | 19.80% | 11,048 |
| Sep 17, 2026 | 590.00 | 689.30 | 590.00 | 689.30 | 688.05 | 19.99% | 750 |
| Sep 16, 2026 | 574.45 | 574.45 | 574.45 | 574.45 | 573.41 | 0.50% | 2 |
| Sep 15, 2026 | 571.60 | 571.60 | 571.60 | 571.60 | 570.56 | - | 2 |
| Sep 9, 2026 | 575.50 | 580.00 | 567.00 | 571.60 | 570.56 | -4.41% | 133 |
| Sep 8, 2026 | 598.00 | 598.00 | 598.00 | 598.00 | 596.91 | 3.10% | 2 |
| Sep 3, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 578.95 | -7.04% | 1 |
| Sep 2, 2026 | 603.00 | 623.90 | 594.30 | 623.90 | 622.77 | 4.16% | 124 |
| Aug 28, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 597.91 | 2.74% | 2 |
| Aug 20, 2026 | 583.05 | 583.05 | 583.05 | 583.05 | 581.99 | -1.18% | 2 |
| Aug 18, 2026 | 624.95 | 625.00 | 590.00 | 590.00 | 588.93 | -1.75% | 219 |
| Aug 14, 2026 | 600.50 | 600.50 | 600.50 | 600.50 | 599.41 | 0.16% | 2 |
| Aug 13, 2026 | 581.05 | 600.00 | 580.00 | 599.55 | 598.46 | 3.37% | 30 |
| Aug 7, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 578.95 | 0.31% | 320 |
| Jul 30, 2026 | 625.00 | 625.00 | 577.00 | 578.20 | 577.15 | -5.22% | 36 |
| Jul 29, 2026 | 610.05 | 610.05 | 610.05 | 610.05 | 608.94 | - | 7 |
| Jul 22, 2026 | 699.95 | 699.95 | 610.05 | 610.05 | 608.94 | -2.39% | 10 |
| Jul 6, 2026 | 630.00 | 630.00 | 625.00 | 625.00 | 623.86 | -0.32% | 60 |
| Jul 3, 2026 | 630.00 | 630.00 | 627.00 | 627.00 | 625.86 | -0.32% | 95 |
| Jul 2, 2026 | 629.00 | 629.00 | 629.00 | 629.00 | 627.86 | 2.11% | 5 |
| Jun 30, 2026 | 615.05 | 616.00 | 615.05 | 616.00 | 614.88 | 0.54% | 2 |
| Jun 18, 2026 | 612.50 | 613.00 | 612.50 | 612.70 | 611.59 | 0.10% | 12 |
| Jun 17, 2026 | 613.00 | 613.00 | 612.10 | 612.10 | 610.99 | -0.75% | 8 |
| Jun 16, 2026 | 671.85 | 671.85 | 612.10 | 616.75 | 615.63 | -3.18% | 122 |
| Jun 12, 2026 | 690.85 | 690.90 | 637.00 | 637.00 | 635.84 | 4.43% | 32 |
| Jun 11, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 608.89 | -3.17% | 6 |
| Jun 5, 2026 | 638.00 | 640.00 | 630.00 | 630.00 | 628.86 | -1.56% | 50 |
| Jun 4, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 638.84 | -0.78% | 32 |