Asian Star Company Limited (BOM:531847)
India · Delayed Price · Currency is INR 624.60
+4.60 (0.74%)
At close: Apr 20, 2026
Asian Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 614.60 | 614.85 | 614.60 | 614.85 | 614.85 | 6.27% | 72 |
| Mar 5, 2026 | 572.05 | 581.00 | 551.00 | 578.60 | 578.60 | 1.30% | 74 |
| Mar 4, 2026 | 585.00 | 585.00 | 569.30 | 571.20 | 571.20 | -2.36% | 87 |
| Mar 2, 2026 | 606.00 | 606.00 | 585.00 | 585.00 | 585.00 | -3.47% | 16 |
| Feb 27, 2026 | 590.00 | 620.00 | 590.00 | 606.00 | 606.00 | -1.94% | 3 |
| Feb 26, 2026 | 628.05 | 628.05 | 575.00 | 618.00 | 618.00 | -1.29% | 228 |
| Feb 25, 2026 | 700.00 | 700.05 | 625.00 | 626.10 | 626.10 | -1.71% | 325 |
| Feb 24, 2026 | 650.00 | 650.00 | 637.00 | 637.00 | 637.00 | -0.76% | 5 |
| Feb 23, 2026 | 642.00 | 642.00 | 619.50 | 641.90 | 641.90 | -0.02% | 48 |
| Feb 20, 2026 | 605.05 | 642.00 | 605.05 | 642.00 | 642.00 | -1.68% | 24 |
| Feb 19, 2026 | 668.55 | 668.90 | 653.00 | 653.00 | 653.00 | -2.33% | 191 |
| Feb 18, 2026 | 669.00 | 669.00 | 662.00 | 668.55 | 668.55 | -0.17% | 22 |
| Feb 17, 2026 | 666.00 | 669.70 | 666.00 | 669.70 | 669.70 | -0.04% | 41 |
| Feb 16, 2026 | 660.00 | 674.40 | 635.15 | 670.00 | 670.00 | -1.14% | 46 |
| Feb 13, 2026 | 692.00 | 692.00 | 626.00 | 677.75 | 677.75 | 0.17% | 164 |
| Feb 12, 2026 | 636.00 | 689.90 | 610.25 | 676.60 | 676.60 | 5.50% | 120 |
| Feb 11, 2026 | 650.00 | 650.00 | 634.00 | 641.30 | 641.30 | 1.31% | 45 |
| Feb 9, 2026 | 649.40 | 649.40 | 630.25 | 633.00 | 633.00 | -1.07% | 91 |
| Feb 6, 2026 | 650.00 | 650.00 | 601.05 | 639.85 | 639.85 | 2.38% | 3 |
| Feb 4, 2026 | 619.00 | 625.00 | 612.00 | 625.00 | 625.00 | 4.17% | 21 |
| Feb 3, 2026 | 615.00 | 625.00 | 580.00 | 600.00 | 600.00 | -0.97% | 286 |
| Feb 2, 2026 | 607.90 | 607.90 | 601.00 | 605.90 | 605.90 | 3.25% | 15 |
| Feb 1, 2026 | 580.10 | 607.90 | 580.00 | 586.80 | 586.80 | -3.65% | 41 |
| Jan 30, 2026 | 605.25 | 609.00 | 605.25 | 609.00 | 609.00 | 0.62% | 2 |
| Jan 29, 2026 | 605.25 | 605.25 | 605.25 | 605.25 | 605.25 | 0.99% | 1 |
| Jan 28, 2026 | 585.00 | 609.00 | 570.20 | 599.30 | 599.30 | 2.86% | 30 |
| Jan 27, 2026 | 564.00 | 616.00 | 564.00 | 582.65 | 582.65 | -4.33% | 22 |
| Jan 23, 2026 | 617.90 | 617.90 | 609.00 | 609.00 | 609.00 | 2.91% | 13 |