Astra Microwave Products Limited (BOM:532493)
India · Delayed Price · Currency is INR 917.20
+30.75 (3.47%)
At close: Jan 22, 2026
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 886.50 | 919.95 | 886.50 | 917.20 | 917.20 | 3.47% | 6,883 |
| Jan 21, 2026 | 877.05 | 894.90 | 865.00 | 886.45 | 886.45 | -0.37% | 22,124 |
| Jan 20, 2026 | 902.95 | 911.35 | 886.30 | 889.75 | 889.75 | -1.91% | 7,645 |
| Jan 19, 2026 | 925.20 | 937.05 | 902.40 | 907.10 | 907.10 | -3.37% | 28,982 |
| Jan 16, 2026 | 966.75 | 966.75 | 933.70 | 938.75 | 938.75 | -2.93% | 11,829 |
| Jan 14, 2026 | 985.45 | 985.45 | 961.00 | 967.05 | 967.05 | -1.93% | 6,197 |
| Jan 13, 2026 | 975.10 | 992.55 | 975.10 | 986.05 | 986.05 | 1.19% | 10,995 |
| Jan 12, 2026 | 986.30 | 988.55 | 952.05 | 974.45 | 974.45 | -1.20% | 16,788 |
| Jan 9, 2026 | 1,010.05 | 1,028.75 | 982.30 | 986.30 | 986.30 | -1.80% | 48,851 |
| Jan 8, 2026 | 975.05 | 1,017.90 | 975.05 | 1,004.35 | 1,004.35 | 1.65% | 28,625 |
| Jan 7, 2026 | 996.00 | 996.00 | 980.05 | 988.00 | 988.00 | -0.80% | 7,802 |
| Jan 6, 2026 | 1,001.05 | 1,007.65 | 990.80 | 995.95 | 995.95 | -0.44% | 14,596 |
| Jan 5, 2026 | 963.70 | 1,004.05 | 963.70 | 1,000.40 | 1,000.40 | 3.92% | 17,668 |
| Jan 2, 2026 | 983.05 | 983.35 | 958.00 | 962.70 | 962.70 | -2.14% | 13,634 |
| Jan 1, 2026 | 977.30 | 995.30 | 975.35 | 983.75 | 983.75 | 0.76% | 6,734 |
| Dec 31, 2025 | 970.05 | 989.60 | 965.25 | 976.35 | 976.35 | 2.31% | 15,186 |
| Dec 30, 2025 | 979.00 | 988.90 | 952.05 | 954.35 | 954.35 | -2.67% | 10,083 |
| Dec 29, 2025 | 988.95 | 999.55 | 975.75 | 980.55 | 980.55 | 0.06% | 10,854 |
| Dec 26, 2025 | 973.20 | 995.15 | 973.20 | 980.00 | 980.00 | 1.11% | 26,902 |
| Dec 24, 2025 | 949.20 | 975.20 | 945.95 | 969.20 | 969.20 | 2.11% | 12,648 |
| Dec 23, 2025 | 939.05 | 950.00 | 931.55 | 949.15 | 949.15 | 1.62% | 7,825 |
| Dec 22, 2025 | 912.05 | 938.90 | 909.50 | 934.05 | 934.05 | 2.83% | 15,388 |
| Dec 19, 2025 | 880.35 | 912.00 | 880.35 | 908.30 | 908.30 | 3.29% | 13,626 |
| Dec 18, 2025 | 892.00 | 892.10 | 876.00 | 879.40 | 879.40 | -1.41% | 7,517 |
| Dec 17, 2025 | 886.05 | 903.55 | 884.00 | 892.00 | 892.00 | 0.67% | 11,725 |
| Dec 16, 2025 | 891.05 | 898.00 | 884.05 | 886.05 | 886.05 | -2.29% | 5,213 |
| Dec 15, 2025 | 920.70 | 920.70 | 902.20 | 906.85 | 906.85 | -0.01% | 13,194 |
| Dec 12, 2025 | 916.65 | 921.75 | 905.00 | 906.90 | 906.90 | 0.47% | 10,900 |
| Dec 11, 2025 | 885.80 | 909.85 | 885.15 | 902.70 | 902.70 | 1.91% | 3,611 |
| Dec 10, 2025 | 902.50 | 906.90 | 881.45 | 885.80 | 885.80 | -1.66% | 11,814 |
| Dec 9, 2025 | 874.95 | 904.20 | 866.55 | 900.75 | 900.75 | 2.53% | 10,315 |
| Dec 8, 2025 | 904.60 | 912.65 | 874.75 | 878.55 | 878.55 | -3.33% | 24,798 |
| Dec 5, 2025 | 887.05 | 914.00 | 876.25 | 908.80 | 908.80 | 2.64% | 43,166 |
| Dec 4, 2025 | 900.00 | 914.45 | 881.55 | 885.45 | 885.45 | -1.98% | 22,298 |
| Dec 3, 2025 | 930.95 | 930.95 | 900.70 | 903.30 | 903.30 | -2.53% | 22,384 |
| Dec 2, 2025 | 948.95 | 948.95 | 921.40 | 926.75 | 926.75 | -1.50% | 7,917 |
| Dec 1, 2025 | 932.10 | 953.70 | 932.10 | 940.90 | 940.90 | 0.88% | 16,992 |
| Nov 28, 2025 | 940.10 | 948.05 | 929.00 | 932.65 | 932.65 | -1.30% | 5,566 |
| Nov 27, 2025 | 950.05 | 961.75 | 940.00 | 944.90 | 944.90 | -0.04% | 9,617 |
| Nov 26, 2025 | 946.90 | 953.60 | 938.00 | 945.30 | 945.30 | 0.28% | 6,214 |
| Nov 25, 2025 | 939.85 | 963.45 | 936.30 | 942.70 | 942.70 | 0.40% | 6,246 |
| Nov 24, 2025 | 976.15 | 976.15 | 936.90 | 938.95 | 938.95 | -3.81% | 16,274 |
| Nov 21, 2025 | 991.00 | 991.00 | 970.30 | 976.15 | 976.15 | -1.70% | 5,124 |
| Nov 20, 2025 | 972.10 | 999.00 | 970.00 | 993.05 | 993.05 | 2.16% | 15,651 |
| Nov 19, 2025 | 1,008.95 | 1,008.95 | 967.00 | 972.05 | 972.05 | -2.46% | 11,677 |
| Nov 18, 2025 | 1,013.95 | 1,016.75 | 994.00 | 996.55 | 996.55 | -1.40% | 18,109 |
| Nov 17, 2025 | 998.95 | 1,013.95 | 990.00 | 1,010.65 | 1,010.65 | 1.17% | 15,447 |
| Nov 14, 2025 | 1,000.05 | 1,017.60 | 994.65 | 998.95 | 998.95 | -1.63% | 33,692 |
| Nov 13, 2025 | 1,047.40 | 1,053.05 | 1,007.25 | 1,015.50 | 1,015.50 | -3.12% | 36,456 |
| Nov 12, 2025 | 1,091.85 | 1,091.85 | 1,041.10 | 1,048.20 | 1,048.20 | -0.03% | 18,771 |