Astra Microwave Products Limited (BOM:532493)
India · Delayed Price · Currency is INR 1,739.80
+39.45 (2.32%)
At close: Aug 14, 2026
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,709.80 | 1,755.95 | 1,705.00 | 1,739.80 | 1,739.80 | 2.32% | 12,906 |
| Aug 13, 2026 | 1,674.95 | 1,713.80 | 1,667.35 | 1,700.35 | 1,700.35 | 2.23% | 22,778 |
| Aug 12, 2026 | 1,719.55 | 1,748.00 | 1,652.35 | 1,663.30 | 1,663.30 | -2.31% | 30,334 |
| Aug 11, 2026 | 1,682.50 | 1,739.95 | 1,675.00 | 1,702.70 | 1,702.70 | -1.88% | 44,182 |
| Aug 10, 2026 | 1,852.90 | 1,852.90 | 1,673.50 | 1,735.35 | 1,735.35 | -5.68% | 62,004 |
| Aug 7, 2026 | 1,790.50 | 1,849.95 | 1,790.50 | 1,839.90 | 1,839.90 | 2.12% | 8,778 |
| Aug 6, 2026 | 1,831.30 | 1,831.30 | 1,785.00 | 1,801.65 | 1,801.65 | -0.38% | 10,068 |
| Aug 5, 2026 | 1,847.05 | 1,869.00 | 1,802.00 | 1,808.50 | 1,808.50 | -1.52% | 14,810 |
| Aug 4, 2026 | 1,865.65 | 1,869.10 | 1,815.80 | 1,836.35 | 1,836.35 | -0.24% | 17,117 |
| Aug 3, 2026 | 1,865.20 | 1,893.60 | 1,830.35 | 1,840.75 | 1,840.75 | -1.13% | 32,118 |
| Jul 31, 2026 | 1,854.95 | 1,960.00 | 1,840.35 | 1,861.70 | 1,861.70 | 7.90% | 208,920 |
| Jul 30, 2026 | 1,771.60 | 1,771.60 | 1,719.00 | 1,725.35 | 1,725.35 | -2.75% | 12,072 |
| Jul 29, 2026 | 1,717.05 | 1,792.00 | 1,696.85 | 1,774.15 | 1,774.15 | 4.20% | 12,907 |
| Jul 28, 2026 | 1,807.40 | 1,849.00 | 1,690.05 | 1,702.70 | 1,702.70 | -5.49% | 27,012 |
| Jul 27, 2026 | 1,810.05 | 1,839.70 | 1,790.00 | 1,801.65 | 1,801.65 | -0.70% | 15,303 |
| 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 |