Astra Microwave Products Limited (BOM:532493)
India · Delayed Price · Currency is INR 1,107.70
-7.25 (-0.65%)
At close: May 15, 2026
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1,106.65 | 1,136.15 | 1,101.05 | 1,111.95 | 1,111.95 | 0.04% | 16,167 |
| May 12, 2026 | 1,121.90 | 1,150.00 | 1,104.90 | 1,111.45 | 1,111.45 | -2.08% | 24,326 |
| May 11, 2026 | 1,144.05 | 1,174.35 | 1,127.45 | 1,135.10 | 1,135.10 | -1.15% | 20,733 |
| May 8, 2026 | 1,170.00 | 1,176.40 | 1,143.00 | 1,148.25 | 1,148.25 | -1.22% | 21,672 |
| May 7, 2026 | 1,103.45 | 1,166.85 | 1,092.85 | 1,162.40 | 1,162.40 | 6.90% | 49,682 |
| May 6, 2026 | 1,099.80 | 1,111.50 | 1,080.00 | 1,087.40 | 1,087.40 | -1.48% | 27,663 |
| May 5, 2026 | 1,110.55 | 1,127.85 | 1,098.65 | 1,103.75 | 1,103.75 | -0.46% | 9,207 |
| May 4, 2026 | 1,130.25 | 1,140.00 | 1,103.45 | 1,108.80 | 1,108.80 | -1.42% | 16,707 |
| Apr 30, 2026 | 1,102.95 | 1,131.00 | 1,085.75 | 1,124.80 | 1,124.80 | 1.50% | 18,107 |
| Apr 29, 2026 | 1,102.00 | 1,118.45 | 1,085.00 | 1,108.15 | 1,108.15 | 0.99% | 16,674 |
| Apr 28, 2026 | 1,139.00 | 1,142.20 | 1,093.10 | 1,097.25 | 1,097.25 | -3.70% | 14,038 |
| Apr 27, 2026 | 1,145.70 | 1,148.70 | 1,129.45 | 1,139.40 | 1,139.40 | 1.42% | 16,054 |
| Apr 24, 2026 | 1,143.00 | 1,146.70 | 1,108.45 | 1,123.50 | 1,123.50 | -1.07% | 32,184 |
| Apr 23, 2026 | 1,129.55 | 1,143.05 | 1,095.20 | 1,135.65 | 1,135.65 | 0.37% | 26,723 |
| Apr 22, 2026 | 1,116.50 | 1,136.20 | 1,113.80 | 1,131.45 | 1,131.45 | 1.77% | 24,049 |
| Apr 21, 2026 | 1,062.85 | 1,115.00 | 1,062.85 | 1,111.75 | 1,111.75 | 4.67% | 27,687 |
| Apr 20, 2026 | 1,092.10 | 1,092.10 | 1,056.85 | 1,062.15 | 1,062.15 | -2.74% | 16,275 |
| Apr 17, 2026 | 1,089.10 | 1,098.10 | 1,072.00 | 1,092.10 | 1,092.10 | 1.63% | 36,738 |
| Apr 16, 2026 | 1,041.60 | 1,080.00 | 1,034.95 | 1,074.60 | 1,074.60 | 4.11% | 51,651 |
| Apr 15, 2026 | 1,048.75 | 1,048.75 | 1,015.00 | 1,032.15 | 1,032.15 | 1.19% | 12,701 |
| Apr 13, 2026 | 982.35 | 1,029.60 | 979.25 | 1,020.00 | 1,020.00 | 0.40% | 24,966 |
| Apr 10, 2026 | 1,012.10 | 1,030.85 | 1,012.10 | 1,015.95 | 1,015.95 | 0.42% | 12,585 |
| Apr 9, 2026 | 1,036.55 | 1,036.55 | 1,007.65 | 1,011.70 | 1,011.70 | 0.52% | 19,198 |
| Apr 8, 2026 | 1,029.90 | 1,040.40 | 1,000.70 | 1,006.45 | 1,006.45 | 1.00% | 45,385 |
| Apr 7, 2026 | 946.25 | 1,000.00 | 941.10 | 996.45 | 996.45 | 5.68% | 50,461 |
| Apr 6, 2026 | 955.00 | 958.70 | 915.90 | 942.90 | 942.90 | -1.10% | 32,076 |
| Apr 2, 2026 | 897.95 | 960.00 | 878.90 | 953.40 | 953.40 | 6.31% | 74,471 |
| Apr 1, 2026 | 886.70 | 923.85 | 868.00 | 896.85 | 896.85 | 5.51% | 24,438 |
| Mar 30, 2026 | 870.75 | 910.00 | 835.90 | 850.00 | 850.00 | -3.37% | 57,284 |
| Mar 27, 2026 | 921.55 | 921.55 | 875.00 | 879.65 | 879.65 | -4.08% | 26,347 |
| Mar 25, 2026 | 914.50 | 928.25 | 911.60 | 917.10 | 917.10 | 0.34% | 14,942 |
| Mar 24, 2026 | 908.35 | 920.15 | 873.00 | 913.95 | 913.95 | 2.17% | 19,141 |
| Mar 23, 2026 | 879.35 | 914.90 | 874.00 | 894.55 | 894.55 | 0.38% | 47,886 |
| Mar 20, 2026 | 919.95 | 930.05 | 884.30 | 891.15 | 891.15 | -1.98% | 13,584 |
| Mar 19, 2026 | 938.55 | 938.55 | 904.70 | 909.15 | 909.15 | -3.92% | 23,545 |
| Mar 18, 2026 | 955.10 | 960.05 | 938.70 | 946.20 | 946.20 | -1.96% | 31,682 |
| Mar 17, 2026 | 963.15 | 975.40 | 957.50 | 965.15 | 965.15 | 1.11% | 11,304 |
| Mar 16, 2026 | 976.25 | 984.70 | 950.00 | 954.60 | 954.60 | -2.51% | 27,835 |
| Mar 13, 2026 | 1,029.95 | 1,042.15 | 975.25 | 979.20 | 979.20 | -5.34% | 22,130 |
| Mar 12, 2026 | 1,027.05 | 1,045.00 | 1,002.95 | 1,034.40 | 1,034.40 | 0.52% | 10,828 |
| Mar 11, 2026 | 1,033.30 | 1,058.60 | 1,020.30 | 1,029.00 | 1,029.00 | -0.20% | 22,972 |
| Mar 10, 2026 | 1,011.05 | 1,037.00 | 1,011.05 | 1,031.05 | 1,031.05 | 2.32% | 19,518 |
| Mar 9, 2026 | 1,038.00 | 1,038.00 | 990.30 | 1,007.70 | 1,007.70 | -2.83% | 30,682 |
| Mar 6, 2026 | 1,030.90 | 1,055.20 | 1,030.90 | 1,037.05 | 1,037.05 | 0.60% | 26,952 |
| Mar 5, 2026 | 997.00 | 1,038.65 | 997.00 | 1,030.85 | 1,030.85 | 3.57% | 36,925 |
| Mar 4, 2026 | 980.05 | 999.60 | 976.35 | 995.35 | 995.35 | 1.59% | 37,567 |
| Mar 2, 2026 | 910.10 | 1,016.60 | 910.10 | 979.80 | 979.80 | 1.17% | 36,273 |
| Feb 27, 2026 | 995.35 | 1,004.20 | 957.65 | 968.45 | 968.45 | -2.38% | 34,164 |