Astron Paper & Board Mill Limited (BOM:540824)
India · Delayed Price · Currency is INR 4.550
-0.050 (-1.09%)
At close: Apr 21, 2026
BOM:540824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | 0.81% | 5,041 |
| Apr 6, 2026 | 3.66 | 3.80 | 3.57 | 3.69 | 3.69 | 0.82% | 11,006 |
| Apr 2, 2026 | 3.47 | 3.70 | 3.47 | 3.66 | 3.66 | 3.39% | 7,531 |
| Apr 1, 2026 | 3.38 | 3.54 | 3.26 | 3.54 | 3.54 | 4.73% | 10,188 |
| Mar 30, 2026 | 3.40 | 3.71 | 3.38 | 3.38 | 3.38 | -4.79% | 23,671 |
| Mar 27, 2026 | 3.87 | 3.87 | 3.52 | 3.55 | 3.55 | -4.05% | 50,606 |
| Mar 25, 2026 | 3.57 | 3.91 | 3.56 | 3.70 | 3.70 | -0.80% | 31,917 |
| Mar 24, 2026 | 3.96 | 4.00 | 3.73 | 3.73 | 3.73 | -4.85% | 10,388 |
| Mar 23, 2026 | 4.02 | 4.12 | 3.85 | 3.92 | 3.92 | -0.25% | 2,690 |
| Mar 20, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.80% | 10,200 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.74 | 3.75 | 3.75 | -4.34% | 2,499 |
| Mar 18, 2026 | 4.08 | 4.19 | 3.90 | 3.92 | 3.92 | -2.49% | 7,485 |
| Mar 17, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 2,136 |
| Mar 16, 2026 | 4.25 | 4.25 | 3.91 | 3.94 | 3.94 | -3.90% | 686 |
| Mar 13, 2026 | 4.19 | 4.19 | 4.00 | 4.10 | 4.10 | -1.68% | 289 |
| Mar 12, 2026 | 4.20 | 4.31 | 4.11 | 4.17 | 4.17 | 1.46% | 36,320 |
| Mar 11, 2026 | 4.12 | 4.12 | 4.09 | 4.11 | 4.11 | 4.58% | 5,608 |
| Mar 10, 2026 | 3.80 | 4.14 | 3.80 | 3.93 | 3.93 | -1.75% | 3,190 |
| Mar 9, 2026 | 4.00 | 4.02 | 3.90 | 4.00 | 4.00 | -2.44% | 3,916 |
| Mar 6, 2026 | 4.06 | 4.10 | 3.87 | 4.10 | 4.10 | 3.27% | 2,484 |
| Mar 5, 2026 | 3.99 | 4.15 | 3.79 | 3.97 | 3.97 | - | 6,496 |
| Mar 4, 2026 | 3.80 | 3.99 | 3.80 | 3.97 | 3.97 | -0.50% | 4,931 |
| Mar 2, 2026 | 3.86 | 4.12 | 3.86 | 3.99 | 3.99 | -0.75% | 6,924 |
| Feb 27, 2026 | 4.09 | 4.12 | 4.01 | 4.02 | 4.02 | -2.66% | 2,023 |
| Feb 26, 2026 | 4.00 | 4.15 | 4.00 | 4.13 | 4.13 | 1.72% | 50 |
| Feb 25, 2026 | 4.09 | 4.24 | 4.06 | 4.06 | 4.06 | - | 5,530 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.02 | 4.06 | 4.06 | -2.40% | 5,659 |
| Feb 23, 2026 | 4.01 | 4.19 | 3.91 | 4.16 | 4.16 | 3.48% | 5,619 |
| Feb 20, 2026 | 4.26 | 4.29 | 4.00 | 4.02 | 4.02 | -3.83% | 2,154 |
| Feb 19, 2026 | 3.97 | 4.22 | 3.97 | 4.18 | 4.18 | 1.95% | 2,033 |
| Feb 18, 2026 | 4.15 | 4.20 | 4.10 | 4.10 | 4.10 | - | 4,085 |
| Feb 17, 2026 | 3.97 | 4.13 | 3.97 | 4.10 | 4.10 | -0.24% | 1,122 |
| Feb 16, 2026 | 4.06 | 4.16 | 3.94 | 4.11 | 4.11 | 3.27% | 18,916 |
| 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 |