Astra Microwave Products Limited (BOM:532493)
India · Delayed Price · Currency is INR 1,814.40
+35.65 (2.00%)
At close: Jul 24, 2026
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,787.15 | 1,818.90 | 1,748.80 | 1,814.40 | 1,814.40 | 2.00% | 18,931 |
| Jul 23, 2026 | 1,768.85 | 1,794.90 | 1,742.05 | 1,778.75 | 1,778.75 | 1.24% | 10,554 |
| Jul 22, 2026 | 1,745.40 | 1,778.65 | 1,736.90 | 1,757.05 | 1,757.05 | 0.44% | 17,172 |
| Jul 21, 2026 | 1,732.55 | 1,765.00 | 1,731.85 | 1,749.35 | 1,749.35 | -0.10% | 10,893 |
| Jul 20, 2026 | 1,722.80 | 1,757.45 | 1,706.35 | 1,751.05 | 1,751.05 | 1.64% | 22,227 |
| Jul 17, 2026 | 1,726.00 | 1,728.00 | 1,682.45 | 1,722.80 | 1,722.80 | 0.10% | 18,043 |
| Jul 16, 2026 | 1,762.25 | 1,762.25 | 1,704.15 | 1,721.10 | 1,721.10 | -1.54% | 9,393 |
| Jul 15, 2026 | 1,747.50 | 1,799.90 | 1,729.70 | 1,748.05 | 1,748.05 | 1.58% | 30,792 |
| Jul 14, 2026 | 1,705.00 | 1,748.25 | 1,670.00 | 1,720.90 | 1,720.90 | 0.39% | 49,018 |
| Jul 13, 2026 | 1,809.00 | 1,809.00 | 1,701.90 | 1,714.15 | 1,714.15 | -4.97% | 39,358 |
| Jul 10, 2026 | 1,849.50 | 1,849.50 | 1,783.55 | 1,803.80 | 1,803.80 | -1.49% | 38,402 |
| Jul 9, 2026 | 1,824.90 | 1,848.05 | 1,808.85 | 1,831.10 | 1,831.10 | 1.33% | 12,198 |
| Jul 8, 2026 | 1,780.95 | 1,859.50 | 1,775.00 | 1,807.10 | 1,807.10 | 1.46% | 53,973 |
| Jul 7, 2026 | 1,858.95 | 1,871.00 | 1,770.20 | 1,781.05 | 1,781.05 | -3.72% | 27,019 |
| Jul 6, 2026 | 1,873.55 | 1,873.55 | 1,829.75 | 1,849.80 | 1,849.80 | -0.02% | 35,043 |
| Jul 3, 2026 | 1,795.65 | 1,858.50 | 1,737.50 | 1,850.25 | 1,850.25 | 3.04% | 76,447 |
| Jul 2, 2026 | 1,761.00 | 1,799.00 | 1,745.75 | 1,795.70 | 1,795.70 | 2.43% | 30,488 |
| Jul 1, 2026 | 1,775.00 | 1,789.55 | 1,736.10 | 1,753.10 | 1,753.10 | -0.52% | 29,472 |
| Jun 30, 2026 | 1,747.15 | 1,779.10 | 1,725.85 | 1,762.20 | 1,762.20 | 2.10% | 41,559 |
| Jun 29, 2026 | 1,729.90 | 1,756.20 | 1,697.15 | 1,725.95 | 1,725.95 | 0.23% | 60,386 |
| Jun 25, 2026 | 1,664.95 | 1,725.20 | 1,664.95 | 1,721.95 | 1,721.95 | 3.54% | 60,550 |
| Jun 24, 2026 | 1,697.40 | 1,697.40 | 1,611.55 | 1,663.05 | 1,663.05 | -1.46% | 35,314 |
| Jun 23, 2026 | 1,685.35 | 1,697.20 | 1,644.95 | 1,687.70 | 1,687.70 | 0.81% | 36,224 |
| Jun 22, 2026 | 1,711.60 | 1,711.60 | 1,656.35 | 1,674.10 | 1,674.10 | -0.52% | 47,776 |
| Jun 19, 2026 | 1,661.75 | 1,735.00 | 1,661.60 | 1,682.80 | 1,682.80 | 0.78% | 97,223 |
| Jun 18, 2026 | 1,582.30 | 1,694.00 | 1,573.95 | 1,669.70 | 1,669.70 | 5.79% | 179,302 |
| Jun 17, 2026 | 1,484.45 | 1,598.00 | 1,480.55 | 1,578.25 | 1,578.25 | 6.85% | 127,618 |
| Jun 16, 2026 | 1,463.70 | 1,488.60 | 1,417.00 | 1,477.05 | 1,477.05 | 1.32% | 30,205 |
| Jun 15, 2026 | 1,486.60 | 1,490.00 | 1,448.15 | 1,457.75 | 1,457.75 | 0.90% | 49,205 |
| Jun 12, 2026 | 1,405.55 | 1,460.00 | 1,405.55 | 1,444.75 | 1,444.75 | 3.39% | 26,405 |
| Jun 11, 2026 | 1,418.80 | 1,451.95 | 1,387.75 | 1,397.35 | 1,397.35 | -1.89% | 29,726 |
| Jun 10, 2026 | 1,465.35 | 1,472.35 | 1,416.85 | 1,424.25 | 1,424.25 | -2.37% | 56,874 |
| Jun 9, 2026 | 1,421.20 | 1,463.00 | 1,404.50 | 1,458.80 | 1,458.80 | 3.14% | 57,606 |
| Jun 8, 2026 | 1,422.95 | 1,478.85 | 1,400.05 | 1,414.35 | 1,414.35 | -0.32% | 87,587 |
| Jun 5, 2026 | 1,397.70 | 1,462.00 | 1,386.10 | 1,418.95 | 1,418.95 | 3.28% | 98,183 |
| Jun 4, 2026 | 1,320.30 | 1,399.95 | 1,317.50 | 1,373.90 | 1,373.90 | 3.76% | 101,649 |
| Jun 3, 2026 | 1,322.60 | 1,353.90 | 1,302.00 | 1,324.05 | 1,324.05 | 0.05% | 59,126 |
| Jun 2, 2026 | 1,315.85 | 1,366.10 | 1,299.55 | 1,323.35 | 1,323.35 | 0.57% | 45,134 |
| Jun 1, 2026 | 1,423.00 | 1,423.00 | 1,306.85 | 1,315.85 | 1,315.85 | -6.07% | 98,930 |
| May 29, 2026 | 1,399.75 | 1,432.60 | 1,378.50 | 1,400.95 | 1,400.95 | 0.06% | 99,924 |
| May 27, 2026 | 1,377.90 | 1,432.75 | 1,360.00 | 1,400.15 | 1,400.15 | 3.23% | 310,580 |
| May 26, 2026 | 1,240.20 | 1,389.85 | 1,217.85 | 1,356.30 | 1,356.30 | 9.64% | 782,517 |
| May 25, 2026 | 1,181.40 | 1,254.50 | 1,181.40 | 1,237.10 | 1,237.10 | 5.27% | 98,622 |
| May 22, 2026 | 1,185.65 | 1,199.65 | 1,168.00 | 1,175.15 | 1,175.15 | -0.79% | 29,555 |
| May 21, 2026 | 1,168.85 | 1,189.30 | 1,150.00 | 1,184.55 | 1,184.55 | 2.47% | 24,049 |
| May 20, 2026 | 1,094.15 | 1,159.10 | 1,074.05 | 1,155.95 | 1,155.95 | 5.89% | 26,101 |
| May 19, 2026 | 1,090.85 | 1,109.25 | 1,082.80 | 1,091.65 | 1,091.65 | 0.02% | 15,065 |
| May 18, 2026 | 1,092.65 | 1,107.70 | 1,073.75 | 1,091.40 | 1,091.40 | -1.47% | 13,187 |
| May 15, 2026 | 1,115.05 | 1,129.30 | 1,101.90 | 1,107.70 | 1,107.70 | -0.65% | 20,226 |
| May 14, 2026 | 1,134.75 | 1,134.75 | 1,098.25 | 1,114.95 | 1,114.95 | 0.27% | 13,509 |