Astron Paper & Board Mill Limited (BOM:540824)
India · Delayed Price · Currency is INR 2.800
0.00 (0.00%)
At close: Oct 6, 2026
BOM:540824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.75 | 2.84 | 2.74 | 2.82 | 2.82 | 0.71% | 3,872 |
| Oct 6, 2026 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | - | 915 |
| Oct 5, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | - | 168 |
| Oct 1, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 3,427 |
| Sep 30, 2026 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | -2.04% | 10,235 |
| Sep 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 2 |
| Sep 28, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 3,101 |
| Sep 25, 2026 | 2.89 | 2.98 | 2.89 | 2.97 | 2.97 | -0.34% | 1,479 |
| Sep 24, 2026 | 2.90 | 3.04 | 2.85 | 2.98 | 2.98 | 2.76% | 8,477 |
| Sep 23, 2026 | 2.84 | 2.92 | 2.84 | 2.90 | 2.90 | -0.68% | 883 |
| Sep 22, 2026 | 2.90 | 2.92 | 2.84 | 2.92 | 2.92 | -1.68% | 3,915 |
| Sep 21, 2026 | 3.00 | 3.04 | 2.83 | 2.97 | 2.97 | 1.71% | 4,684 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 253 |
| Sep 17, 2026 | 2.99 | 3.04 | 2.92 | 2.98 | 2.98 | -0.33% | 3,617 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | 2.75% | 351 |
| Sep 15, 2026 | 3.00 | 3.04 | 2.91 | 2.91 | 2.91 | - | 2,727 |
| Sep 11, 2026 | 3.07 | 3.07 | 2.88 | 2.91 | 2.91 | -3.64% | 4,840 |
| Sep 10, 2026 | 3.09 | 3.09 | 2.94 | 3.02 | 3.02 | 0.67% | 2,396 |
| Sep 9, 2026 | 3.00 | 3.11 | 2.90 | 3.00 | 3.00 | - | 7,671 |
| Sep 8, 2026 | 2.92 | 3.09 | 2.92 | 3.00 | 3.00 | -1.64% | 4,618 |
| Sep 7, 2026 | 3.04 | 3.05 | 2.91 | 3.05 | 3.05 | 2.35% | 1,484 |
| Sep 4, 2026 | 3.10 | 3.10 | 2.97 | 2.98 | 2.98 | -3.56% | 3,289 |
| Sep 3, 2026 | 2.95 | 3.09 | 2.92 | 3.09 | 3.09 | 4.75% | 2,565 |
| Sep 2, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -3.28% | 1,532 |
| Sep 1, 2026 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | 1.33% | 1,043 |
| Aug 31, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -0.33% | 3,001 |
| Aug 28, 2026 | 3.14 | 3.16 | 3.01 | 3.02 | 3.02 | - | 5,423 |
| Aug 27, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | - | 4,204 |
| Aug 26, 2026 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 3.78% | 1,181 |
| Aug 25, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -2.68% | 6,507 |
| Aug 24, 2026 | 3.22 | 3.22 | 2.99 | 2.99 | 2.99 | -4.47% | 19,996 |
| 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% | 2,873 |
| 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 |