Astra Microwave Products Limited (BOM:532493)
India · Delayed Price · Currency is INR 1,658.45
+59.40 (3.71%)
At close: Nov 9, 2026
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,626.20 | 1,666.00 | 1,585.15 | 1,658.45 | 1,658.45 | 3.71% | 12,606 |
| Nov 8, 2026 | 1,555.00 | 1,627.95 | 1,555.00 | 1,599.05 | 1,599.05 | 2.79% | 3,235 |
| Nov 6, 2026 | 1,550.85 | 1,560.75 | 1,514.40 | 1,555.70 | 1,555.70 | -0.21% | 14,562 |
| Nov 5, 2026 | 1,605.70 | 1,605.70 | 1,549.00 | 1,559.00 | 1,559.00 | -1.24% | 8,007 |
| Nov 4, 2026 | 1,527.30 | 1,585.70 | 1,515.65 | 1,578.60 | 1,578.60 | 3.36% | 9,824 |
| Nov 3, 2026 | 1,516.70 | 1,563.95 | 1,516.70 | 1,527.30 | 1,527.30 | 1.09% | 10,555 |
| Nov 2, 2026 | 1,516.80 | 1,543.85 | 1,500.00 | 1,510.90 | 1,510.90 | -0.28% | 9,255 |
| Oct 30, 2026 | 1,558.60 | 1,560.60 | 1,510.05 | 1,515.10 | 1,515.10 | -3.96% | 13,600 |
| Oct 29, 2026 | 1,574.00 | 1,585.90 | 1,562.45 | 1,577.65 | 1,577.65 | 0.53% | 6,460 |
| Oct 28, 2026 | 1,569.75 | 1,575.00 | 1,543.00 | 1,569.30 | 1,569.30 | -0.03% | 9,563 |
| Oct 27, 2026 | 1,520.00 | 1,597.50 | 1,510.00 | 1,569.75 | 1,569.75 | 4.75% | 21,417 |
| Oct 26, 2026 | 1,483.45 | 1,540.55 | 1,471.70 | 1,498.60 | 1,498.60 | 0.86% | 24,662 |
| Oct 23, 2026 | 1,541.35 | 1,541.45 | 1,480.65 | 1,485.85 | 1,485.85 | -3.69% | 26,885 |
| Oct 22, 2026 | 1,540.00 | 1,567.35 | 1,523.00 | 1,542.75 | 1,542.75 | -0.71% | 15,264 |
| Oct 21, 2026 | 1,620.85 | 1,625.00 | 1,532.00 | 1,553.80 | 1,553.80 | -3.94% | 13,302 |
| Oct 19, 2026 | 1,627.00 | 1,649.55 | 1,613.00 | 1,617.55 | 1,617.55 | -0.46% | 10,526 |
| Oct 16, 2026 | 1,625.05 | 1,633.40 | 1,610.00 | 1,625.00 | 1,625.00 | 0.05% | 5,467 |
| Oct 15, 2026 | 1,693.00 | 1,693.00 | 1,615.00 | 1,624.20 | 1,624.20 | -3.31% | 10,715 |
| Oct 14, 2026 | 1,675.40 | 1,695.10 | 1,669.30 | 1,679.80 | 1,679.80 | 0.33% | 7,881 |
| Oct 13, 2026 | 1,700.35 | 1,700.35 | 1,650.90 | 1,674.30 | 1,674.30 | -0.76% | 5,217 |
| Oct 12, 2026 | 1,667.90 | 1,693.10 | 1,660.00 | 1,687.20 | 1,687.20 | 2.08% | 6,467 |
| Oct 9, 2026 | 1,632.35 | 1,667.00 | 1,612.00 | 1,652.75 | 1,652.75 | 1.35% | 13,345 |
| Oct 8, 2026 | 1,698.15 | 1,699.00 | 1,623.80 | 1,630.70 | 1,630.70 | -4.14% | 14,101 |
| Oct 7, 2026 | 1,695.25 | 1,723.30 | 1,690.00 | 1,701.15 | 1,701.15 | -0.29% | 13,786 |
| Oct 6, 2026 | 1,651.45 | 1,723.70 | 1,651.40 | 1,706.05 | 1,706.05 | 3.31% | 13,248 |
| Oct 5, 2026 | 1,648.25 | 1,671.00 | 1,630.05 | 1,651.45 | 1,651.45 | 1.71% | 10,177 |
| Oct 1, 2026 | 1,631.65 | 1,632.25 | 1,604.75 | 1,623.70 | 1,623.70 | -0.65% | 13,965 |
| Sep 30, 2026 | 1,655.00 | 1,663.00 | 1,622.55 | 1,634.35 | 1,634.35 | -1.25% | 13,312 |
| Sep 29, 2026 | 1,588.15 | 1,669.00 | 1,577.65 | 1,655.00 | 1,655.00 | 4.08% | 27,045 |
| Sep 28, 2026 | 1,618.05 | 1,618.05 | 1,583.95 | 1,590.15 | 1,590.15 | -2.08% | 10,697 |
| Sep 25, 2026 | 1,590.75 | 1,645.00 | 1,589.35 | 1,623.95 | 1,623.95 | 1.94% | 9,883 |
| Sep 24, 2026 | 1,604.90 | 1,608.55 | 1,590.00 | 1,593.00 | 1,593.00 | -0.49% | 7,263 |
| Sep 23, 2026 | 1,615.75 | 1,634.85 | 1,593.05 | 1,600.90 | 1,600.90 | -1.13% | 12,606 |
| Sep 22, 2026 | 1,663.80 | 1,663.80 | 1,611.25 | 1,619.15 | 1,619.15 | -2.36% | 8,322 |
| Sep 21, 2026 | 1,635.95 | 1,664.00 | 1,625.00 | 1,658.30 | 1,658.30 | 1.60% | 11,785 |
| Sep 18, 2026 | 1,609.35 | 1,650.00 | 1,609.35 | 1,632.15 | 1,632.15 | 1.44% | 11,570 |
| Sep 17, 2026 | 1,601.55 | 1,633.00 | 1,599.50 | 1,609.05 | 1,609.05 | -0.80% | 8,363 |
| Sep 16, 2026 | 1,599.25 | 1,637.80 | 1,539.00 | 1,622.10 | 1,622.10 | 1.74% | 30,970 |
| Sep 15, 2026 | 1,691.10 | 1,691.10 | 1,582.50 | 1,594.40 | 1,594.40 | -4.98% | 24,245 |
| Sep 11, 2026 | 1,683.75 | 1,695.10 | 1,656.55 | 1,677.95 | 1,677.95 | -0.86% | 7,072 |
| Sep 10, 2026 | 1,714.80 | 1,719.95 | 1,685.25 | 1,694.95 | 1,692.55 | -0.59% | 10,145 |
| Sep 9, 2026 | 1,772.05 | 1,793.70 | 1,696.65 | 1,704.95 | 1,702.54 | -2.90% | 21,586 |
| Sep 8, 2026 | 1,749.85 | 1,783.20 | 1,709.00 | 1,755.95 | 1,753.46 | 2.70% | 47,590 |
| Sep 7, 2026 | 1,744.95 | 1,770.00 | 1,705.00 | 1,709.75 | 1,707.33 | -1.05% | 17,804 |
| Sep 4, 2026 | 1,648.45 | 1,740.00 | 1,648.45 | 1,727.85 | 1,725.40 | 3.70% | 31,416 |
| Sep 3, 2026 | 1,634.50 | 1,683.00 | 1,634.50 | 1,666.20 | 1,663.84 | 1.40% | 7,832 |
| Sep 2, 2026 | 1,696.45 | 1,696.45 | 1,631.00 | 1,643.20 | 1,640.87 | -2.31% | 9,029 |
| Sep 1, 2026 | 1,653.75 | 1,705.10 | 1,653.75 | 1,682.00 | 1,679.62 | 0.85% | 15,880 |
| Aug 31, 2026 | 1,719.75 | 1,719.75 | 1,661.00 | 1,667.80 | 1,665.44 | -2.21% | 9,579 |
| Aug 28, 2026 | 1,682.00 | 1,720.00 | 1,670.50 | 1,705.55 | 1,703.13 | 1.02% | 429,176 |