Astron Paper & Board Mill Limited (BOM:540824)
India · Delayed Price · Currency is INR 3.980
-0.200 (-4.78%)
At close: Feb 13, 2026
Astron Paper & Board Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -4.78% | 8,047 |
| Feb 12, 2026 | 4.32 | 4.32 | 4.09 | 4.18 | 4.18 | -2.79% | 5,849 |
| Feb 11, 2026 | 4.25 | 4.30 | 4.17 | 4.30 | 4.30 | 3.12% | 5,837 |
| Feb 10, 2026 | 4.07 | 4.17 | 3.98 | 4.17 | 4.17 | 4.77% | 22,315 |
| Feb 9, 2026 | 3.91 | 4.10 | 3.82 | 3.98 | 3.98 | 1.79% | 2,484 |
| Feb 6, 2026 | 4.30 | 4.30 | 3.91 | 3.91 | 3.91 | -4.87% | 73,967 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | 2.75% | 1,141 |
| Feb 4, 2026 | 4.28 | 4.37 | 3.99 | 4.00 | 4.00 | -4.76% | 48,474 |
| Feb 3, 2026 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | -4.98% | 23,930 |
| Feb 2, 2026 | 4.59 | 4.59 | 4.42 | 4.42 | 4.42 | -4.95% | 2,221 |
| Feb 1, 2026 | 5.00 | 5.00 | 4.54 | 4.65 | 4.65 | -2.52% | 14,106 |
| Jan 30, 2026 | 4.77 | 4.77 | 4.47 | 4.77 | 4.77 | 1.49% | 2,597 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -4.86% | 11,669 |
| Jan 28, 2026 | 4.62 | 4.97 | 4.51 | 4.94 | 4.94 | 4.22% | 22,696 |
| Jan 27, 2026 | 5.21 | 5.21 | 4.74 | 4.74 | 4.74 | -4.82% | 4,577 |
| Jan 23, 2026 | 5.39 | 5.39 | 4.98 | 4.98 | 4.98 | -3.86% | 2,309 |
| Jan 22, 2026 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | 4.65% | 5,581 |
| Jan 21, 2026 | 4.97 | 5.00 | 4.63 | 4.95 | 4.95 | 2.27% | 3,581 |
| Jan 20, 2026 | 5.07 | 5.25 | 4.75 | 4.84 | 4.84 | -3.20% | 6,216 |
| Jan 19, 2026 | 5.23 | 5.23 | 5.00 | 5.00 | 5.00 | -4.94% | 8,544 |
| Jan 16, 2026 | 5.27 | 5.65 | 5.26 | 5.26 | 5.26 | -4.88% | 17,331 |
| Jan 14, 2026 | 6.00 | 6.00 | 5.53 | 5.53 | 5.53 | -4.98% | 23,929 |
| Jan 13, 2026 | 5.82 | 5.82 | 5.62 | 5.82 | 5.82 | - | 3,103 |
| Jan 12, 2026 | 5.70 | 5.89 | 5.50 | 5.82 | 5.82 | 2.11% | 2,445 |
| Jan 9, 2026 | 5.72 | 5.80 | 5.65 | 5.70 | 5.70 | -0.35% | 458 |
| Jan 8, 2026 | 6.25 | 6.25 | 5.72 | 5.72 | 5.72 | -4.98% | 42,325 |
| Jan 7, 2026 | 6.39 | 6.39 | 6.02 | 6.02 | 6.02 | -4.90% | 56,049 |
| Jan 6, 2026 | 6.34 | 6.39 | 6.17 | 6.33 | 6.33 | 1.77% | 10,783 |
| Jan 5, 2026 | 6.11 | 6.23 | 6.10 | 6.22 | 6.22 | 1.97% | 302 |
| Jan 2, 2026 | 6.14 | 6.29 | 6.00 | 6.10 | 6.10 | 0.83% | 8,069 |
| Jan 1, 2026 | 6.20 | 6.20 | 6.03 | 6.05 | 6.05 | -2.42% | 78 |
| Dec 31, 2025 | 6.18 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | 14,826 |
| Dec 30, 2025 | 6.19 | 6.20 | 5.93 | 6.15 | 6.15 | -0.81% | 2,203 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -0.64% | 573 |
| Dec 26, 2025 | 6.11 | 6.45 | 6.11 | 6.24 | 6.24 | -0.79% | 4,168 |
| Dec 24, 2025 | 6.06 | 6.44 | 6.06 | 6.29 | 6.29 | 0.16% | 4,708 |
| Dec 23, 2025 | 6.17 | 6.34 | 6.10 | 6.28 | 6.28 | 1.78% | 161 |
| Dec 22, 2025 | 6.20 | 6.30 | 6.10 | 6.17 | 6.17 | - | 4,582 |
| Dec 19, 2025 | 6.00 | 6.17 | 6.00 | 6.17 | 6.17 | 2.83% | 2,900 |
| Dec 18, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -1.96% | 1,493 |
| Dec 17, 2025 | 6.05 | 6.30 | 6.00 | 6.12 | 6.12 | 1.16% | 2,118 |
| Dec 16, 2025 | 6.38 | 6.38 | 6.05 | 6.05 | 6.05 | -0.49% | 3,519 |
| Dec 15, 2025 | 6.49 | 6.49 | 6.06 | 6.08 | 6.08 | -3.49% | 7,442 |
| Dec 12, 2025 | 6.55 | 6.55 | 6.01 | 6.30 | 6.30 | 0.96% | 1,830 |
| Dec 11, 2025 | 6.43 | 6.43 | 6.10 | 6.24 | 6.24 | -2.50% | 2,898 |
| Dec 10, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 0.79% | 2,035 |
| Dec 9, 2025 | 6.10 | 6.42 | 6.10 | 6.35 | 6.35 | 3.76% | 7,677 |
| Dec 8, 2025 | 6.17 | 6.22 | 5.95 | 6.12 | 6.12 | -0.65% | 11,578 |
| Dec 5, 2025 | 5.93 | 6.30 | 5.93 | 6.16 | 6.16 | 2.67% | 36,330 |
| Dec 4, 2025 | 6.13 | 6.14 | 5.85 | 6.00 | 6.00 | -2.44% | 52,543 |