Astra Microwave Products Limited (BOM:532493)
India · Delayed Price · Currency is INR 1,623.95
+30.95 (1.94%)
At close: Sep 25, 2026
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,685.20 | 1,715.00 | 1,682.50 | 1,688.30 | 1,685.91 | -0.74% | 10,873 |
| Aug 26, 2026 | 1,723.30 | 1,723.30 | 1,680.50 | 1,700.90 | 1,698.49 | -0.32% | 15,582 |
| Aug 25, 2026 | 1,670.80 | 1,727.65 | 1,670.80 | 1,706.30 | 1,703.88 | 2.36% | 23,480 |
| Aug 24, 2026 | 1,655.20 | 1,688.70 | 1,644.60 | 1,667.00 | 1,664.64 | 0.25% | 19,330 |
| Aug 21, 2026 | 1,675.05 | 1,693.85 | 1,660.00 | 1,662.90 | 1,660.55 | -1.18% | 10,108 |
| Aug 20, 2026 | 1,745.00 | 1,745.00 | 1,679.00 | 1,682.75 | 1,680.37 | -1.19% | 13,784 |
| Aug 19, 2026 | 1,797.55 | 1,798.00 | 1,690.20 | 1,702.95 | 1,700.54 | -3.58% | 19,134 |
| Aug 18, 2026 | 1,717.10 | 1,797.50 | 1,707.15 | 1,766.15 | 1,763.65 | 3.48% | 12,699 |
| Aug 17, 2026 | 1,745.05 | 1,753.65 | 1,701.10 | 1,706.70 | 1,704.28 | -1.90% | 11,481 |
| Aug 14, 2026 | 1,709.80 | 1,755.95 | 1,705.00 | 1,739.80 | 1,737.34 | 2.32% | 12,906 |
| Aug 13, 2026 | 1,674.95 | 1,713.80 | 1,667.35 | 1,700.35 | 1,697.94 | 2.23% | 22,778 |
| Aug 12, 2026 | 1,719.55 | 1,748.00 | 1,652.35 | 1,663.30 | 1,660.94 | -2.31% | 30,345 |
| Aug 11, 2026 | 1,682.50 | 1,739.95 | 1,675.00 | 1,702.70 | 1,700.29 | -1.88% | 44,182 |
| Aug 10, 2026 | 1,852.90 | 1,852.90 | 1,673.50 | 1,735.35 | 1,732.89 | -5.68% | 62,004 |
| Aug 7, 2026 | 1,790.50 | 1,849.95 | 1,790.50 | 1,839.90 | 1,837.29 | 2.12% | 8,778 |
| Aug 6, 2026 | 1,831.30 | 1,831.30 | 1,785.00 | 1,801.65 | 1,799.10 | -0.38% | 10,068 |
| Aug 5, 2026 | 1,847.05 | 1,869.00 | 1,802.00 | 1,808.50 | 1,805.94 | -1.52% | 14,810 |
| Aug 4, 2026 | 1,865.65 | 1,869.10 | 1,815.80 | 1,836.35 | 1,833.75 | -0.24% | 17,127 |
| Aug 3, 2026 | 1,865.20 | 1,893.60 | 1,830.35 | 1,840.75 | 1,838.14 | -1.13% | 32,118 |
| Jul 31, 2026 | 1,854.95 | 1,960.00 | 1,840.35 | 1,861.70 | 1,859.06 | 7.90% | 208,920 |
| Jul 30, 2026 | 1,771.60 | 1,771.60 | 1,719.00 | 1,725.35 | 1,722.91 | -2.75% | 12,072 |
| Jul 29, 2026 | 1,717.05 | 1,792.00 | 1,696.85 | 1,774.15 | 1,771.64 | 4.20% | 12,907 |
| Jul 28, 2026 | 1,807.40 | 1,849.00 | 1,690.05 | 1,702.70 | 1,700.29 | -5.49% | 27,012 |
| Jul 27, 2026 | 1,810.05 | 1,839.70 | 1,790.00 | 1,801.65 | 1,799.10 | -0.70% | 15,303 |
| Jul 24, 2026 | 1,787.15 | 1,818.90 | 1,748.80 | 1,814.40 | 1,811.83 | 2.00% | 18,931 |
| Jul 23, 2026 | 1,768.85 | 1,794.90 | 1,742.05 | 1,778.75 | 1,776.23 | 1.24% | 10,554 |
| Jul 22, 2026 | 1,745.40 | 1,778.65 | 1,736.90 | 1,757.05 | 1,754.56 | 0.44% | 17,172 |
| Jul 21, 2026 | 1,732.55 | 1,765.00 | 1,731.85 | 1,749.35 | 1,746.87 | -0.10% | 10,893 |
| Jul 20, 2026 | 1,722.80 | 1,757.45 | 1,706.35 | 1,751.05 | 1,748.57 | 1.64% | 22,227 |
| Jul 17, 2026 | 1,726.00 | 1,728.00 | 1,682.45 | 1,722.80 | 1,720.36 | 0.10% | 18,043 |