Astron Paper & Board Mill Limited (BOM:540824)
India · Delayed Price · Currency is INR 3.130
-0.010 (-0.32%)
At close: Aug 21, 2026
BOM:540824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.14 | 3.19 | 3.09 | 3.13 | 3.13 | -0.32% | 21,353 |
| Aug 20, 2026 | 3.15 | 3.20 | 3.08 | 3.14 | 3.14 | -2.48% | 6,670 |
| Aug 19, 2026 | 3.23 | 3.35 | 3.22 | 3.22 | 3.22 | -4.73% | 7,630 |
| Aug 18, 2026 | 3.21 | 3.46 | 3.21 | 3.38 | 3.38 | 0.30% | 24,883 |
| Aug 17, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | -1.46% | 1,026 |
| Aug 14, 2026 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | - | 9,614 |
| Aug 13, 2026 | 3.55 | 3.55 | 3.38 | 3.42 | 3.42 | -3.66% | 11,308 |
| Aug 12, 2026 | 3.66 | 3.66 | 3.51 | 3.55 | 3.55 | -0.84% | 6,642 |
| Aug 11, 2026 | 3.70 | 3.72 | 3.51 | 3.58 | 3.58 | -2.72% | 4,100 |
| Aug 10, 2026 | 3.80 | 3.80 | 3.62 | 3.68 | 3.68 | -0.54% | 2,027 |
| Aug 7, 2026 | 3.79 | 3.84 | 3.70 | 3.70 | 3.70 | -2.37% | 4,942 |
| Aug 6, 2026 | 3.72 | 3.79 | 3.65 | 3.79 | 3.79 | 1.34% | 2,872 |
| Aug 5, 2026 | 3.66 | 3.83 | 3.66 | 3.74 | 3.74 | -0.53% | 2,299 |
| Aug 4, 2026 | 3.78 | 4.00 | 3.75 | 3.76 | 3.76 | -4.57% | 6,575 |
| Aug 3, 2026 | 3.79 | 3.94 | 3.69 | 3.94 | 3.94 | 3.96% | 5,135 |
| Jul 31, 2026 | 3.81 | 3.82 | 3.79 | 3.79 | 3.79 | 1.61% | 4,936 |
| Jul 30, 2026 | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -2.36% | 507 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -2.05% | 32 |
| Jul 28, 2026 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | -2.50% | 4,584 |
| Jul 27, 2026 | 4.21 | 4.21 | 4.00 | 4.00 | 4.00 | -0.25% | 1,801 |
| Jul 24, 2026 | 4.04 | 4.30 | 4.00 | 4.01 | 4.01 | -4.07% | 10,032 |
| Jul 23, 2026 | 4.10 | 4.20 | 4.01 | 4.18 | 4.18 | 0.24% | 20,098 |
| Jul 22, 2026 | 4.10 | 4.18 | 3.96 | 4.17 | 4.17 | 4.51% | 41,016 |
| Jul 21, 2026 | 3.68 | 3.99 | 3.68 | 3.99 | 3.99 | 5.00% | 15,177 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.64 | 3.80 | 3.80 | - | 415 |
| Jul 17, 2026 | 3.80 | 3.90 | 3.62 | 3.80 | 3.80 | 0.53% | 3,186 |
| Jul 16, 2026 | 3.88 | 3.90 | 3.71 | 3.78 | 3.78 | 0.53% | 2,493 |
| Jul 15, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 1.90% | 208 |
| Jul 14, 2026 | 3.94 | 3.94 | 3.65 | 3.69 | 3.69 | -3.91% | 11,808 |
| Jul 13, 2026 | 3.83 | 3.84 | 3.70 | 3.84 | 3.84 | 0.79% | 2,474 |
| Jul 10, 2026 | 3.74 | 3.95 | 3.70 | 3.81 | 3.81 | -0.26% | 1,463 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | 0.53% | 1,031 |
| Jul 8, 2026 | 3.80 | 3.83 | 3.80 | 3.80 | 3.80 | 0.80% | 24 |
| Jul 7, 2026 | 3.72 | 3.92 | 3.72 | 3.77 | 3.77 | -3.58% | 10,096 |
| Jul 6, 2026 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | -0.51% | 21 |
| Jul 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.61% | 40 |
| Jul 2, 2026 | 4.02 | 4.02 | 3.82 | 3.83 | 3.83 | -0.26% | 1,697 |
| Jul 1, 2026 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | -1.03% | 980 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | - | 334 |
| Jun 29, 2026 | 4.03 | 4.03 | 3.83 | 3.88 | 3.88 | 0.52% | 3,034 |
| Jun 25, 2026 | 4.00 | 4.02 | 3.86 | 3.86 | 3.86 | -3.50% | 21 |
| Jun 24, 2026 | 3.80 | 4.14 | 3.79 | 4.00 | 4.00 | 0.50% | 4,883 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 1.79% | 504 |
| Jun 22, 2026 | 4.10 | 4.10 | 3.91 | 3.91 | 3.91 | -1.26% | 3,403 |
| Jun 19, 2026 | 3.96 | 3.96 | 3.85 | 3.96 | 3.96 | -1.00% | 502 |
| Jun 18, 2026 | 4.08 | 4.08 | 3.91 | 4.00 | 4.00 | 1.27% | 452 |
| Jun 17, 2026 | 3.92 | 4.12 | 3.91 | 3.95 | 3.95 | -1.00% | 707 |
| Jun 16, 2026 | 3.93 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 485 |
| Jun 15, 2026 | 4.03 | 4.11 | 3.95 | 3.95 | 3.95 | - | 1,179 |
| Jun 12, 2026 | 3.92 | 3.95 | 3.82 | 3.95 | 3.95 | 0.77% | 691 |