Astron Paper & Board Mill Limited (BOM:540824)
India · Delayed Price · Currency is INR 3.960
-0.040 (-1.00%)
At close: Jun 19, 2026
BOM:540824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | 1.82% | 242 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | 2.12% | 378 |
| Jun 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 31,562 |
| Jun 8, 2026 | 3.97 | 3.97 | 3.77 | 3.77 | 3.77 | -4.80% | 3,588 |
| Jun 5, 2026 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | 0.76% | 2,293 |
| Jun 4, 2026 | 4.05 | 4.08 | 3.93 | 3.93 | 3.93 | -1.01% | 419 |
| Jun 3, 2026 | 3.91 | 4.10 | 3.91 | 3.97 | 3.97 | -0.50% | 11,864 |
| Jun 2, 2026 | 3.91 | 4.12 | 3.91 | 3.99 | 3.99 | - | 1,060 |
| Jun 1, 2026 | 3.96 | 4.08 | 3.95 | 3.99 | 3.99 | -0.99% | 4,669 |
| May 29, 2026 | 4.00 | 4.20 | 4.00 | 4.03 | 4.03 | 0.75% | 2,497 |
| May 27, 2026 | 4.00 | 4.16 | 4.00 | 4.00 | 4.00 | -1.96% | 7,432 |
| May 26, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | 2.00% | 3,092 |
| May 25, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.08% | 2,467 |
| May 22, 2026 | 4.05 | 4.22 | 4.05 | 4.17 | 4.17 | - | 378 |
| May 21, 2026 | 4.31 | 4.31 | 4.15 | 4.17 | 4.17 | 1.21% | 3,508 |
| May 20, 2026 | 4.30 | 4.30 | 4.12 | 4.12 | 4.12 | -1.90% | 238 |
| May 19, 2026 | 4.20 | 4.33 | 4.20 | 4.20 | 4.20 | - | 4,365 |
| May 18, 2026 | 4.02 | 4.22 | 4.02 | 4.20 | 4.20 | 0.24% | 10,353 |
| May 15, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 9,245 |
| May 14, 2026 | 4.29 | 4.30 | 4.09 | 4.21 | 4.21 | -1.86% | 30,084 |
| May 13, 2026 | 4.01 | 4.29 | 4.01 | 4.29 | 4.29 | 1.66% | 2,612 |
| May 12, 2026 | 4.30 | 4.35 | 4.22 | 4.22 | 4.22 | -4.95% | 2,033 |
| May 11, 2026 | 4.30 | 4.44 | 4.18 | 4.44 | 4.44 | 3.26% | 3,803 |
| May 8, 2026 | 4.29 | 4.35 | 4.20 | 4.30 | 4.30 | 2.38% | 1,036 |
| May 7, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -2.78% | 6,023 |
| May 6, 2026 | 4.19 | 4.35 | 4.17 | 4.32 | 4.32 | 1.65% | 3,495 |
| May 5, 2026 | 4.29 | 4.29 | 4.12 | 4.25 | 4.25 | -1.16% | 921 |
| May 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87% | 4,285 |
| Apr 30, 2026 | 4.50 | 4.54 | 4.30 | 4.52 | 4.52 | 4.39% | 589 |
| Apr 29, 2026 | 4.59 | 4.59 | 4.33 | 4.33 | 4.33 | -3.99% | 2,595 |
| Apr 28, 2026 | 4.40 | 4.52 | 4.40 | 4.51 | 4.51 | 2.97% | 123 |
| Apr 27, 2026 | 4.50 | 4.69 | 4.33 | 4.38 | 4.38 | -2.67% | 4,372 |
| Apr 24, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | 2.04% | 3,307 |
| Apr 23, 2026 | 4.36 | 4.41 | 4.36 | 4.41 | 4.41 | -2.86% | 764 |
| Apr 22, 2026 | 4.65 | 4.65 | 4.33 | 4.54 | 4.54 | -0.22% | 8,614 |
| Apr 21, 2026 | 4.60 | 4.74 | 4.55 | 4.55 | 4.55 | -1.09% | 1,355 |
| Apr 20, 2026 | 4.79 | 4.79 | 4.54 | 4.60 | 4.60 | -3.56% | 4,527 |
| Apr 17, 2026 | 4.62 | 4.79 | 4.62 | 4.77 | 4.77 | 3.25% | 4,812 |
| Apr 16, 2026 | 4.72 | 4.72 | 4.54 | 4.62 | 4.62 | -0.86% | 5,312 |
| Apr 15, 2026 | 4.64 | 4.84 | 4.41 | 4.66 | 4.66 | 1.08% | 5,346 |
| Apr 13, 2026 | 4.84 | 4.90 | 4.60 | 4.61 | 4.61 | -4.75% | 43,195 |
| Apr 10, 2026 | 4.49 | 4.92 | 4.47 | 4.84 | 4.84 | 8.04% | 57,705 |
| Apr 9, 2026 | 4.45 | 4.49 | 4.15 | 4.48 | 4.48 | 9.54% | 20,431 |
| Apr 8, 2026 | 4.09 | 4.09 | 3.89 | 4.09 | 4.09 | 9.95% | 30,852 |