Assam Entrade Limited (BOM:542911)
India · Delayed Price · Currency is INR 785.00
0.00 (0.00%)
At close: May 4, 2026
Assam Entrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 1.02% | 1 |
| May 4, 2026 | 788.00 | 793.00 | 785.00 | 785.00 | 785.00 | 3.66% | 34 |
| Apr 30, 2026 | 757.30 | 757.30 | 757.30 | 757.30 | 757.30 | -4.98% | 3 |
| Apr 28, 2026 | 757.15 | 797.00 | 757.15 | 797.00 | 797.00 | - | 4 |
| Apr 27, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 3.91% | 1 |
| Apr 24, 2026 | 767.95 | 767.95 | 766.95 | 767.00 | 767.00 | 4.35% | 13 |
| Apr 23, 2026 | 665.65 | 735.00 | 665.65 | 735.00 | 735.00 | 5.00% | 4 |
| Apr 22, 2026 | 689.05 | 700.00 | 689.05 | 700.00 | 700.00 | 1.59% | 32 |
| Apr 21, 2026 | 761.25 | 761.25 | 689.00 | 689.05 | 689.05 | -4.96% | 3 |
| Apr 20, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.54% | 40 |
| Apr 17, 2026 | 737.00 | 737.00 | 700.20 | 700.20 | 700.20 | -4.99% | 11 |
| Apr 16, 2026 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | 4.57% | 6 |
| Apr 15, 2026 | 741.05 | 741.05 | 704.00 | 704.80 | 704.80 | -4.87% | 64 |
| Apr 13, 2026 | 740.85 | 810.00 | 740.85 | 740.90 | 740.90 | -4.99% | 79 |
| Apr 10, 2026 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | -5.00% | 8 |
| Apr 9, 2026 | 820.80 | 820.80 | 820.80 | 820.80 | 820.80 | -5.00% | 1 |
| Apr 8, 2026 | 872.95 | 872.95 | 863.95 | 864.00 | 864.00 | 2.38% | 10 |
| Apr 7, 2026 | 874.80 | 874.80 | 791.50 | 843.95 | 843.95 | 1.30% | 40 |
| Apr 6, 2026 | 833.15 | 833.15 | 833.15 | 833.15 | 833.15 | -5.00% | 8 |
| Apr 2, 2026 | 878.00 | 878.00 | 877.00 | 877.00 | 877.00 | 2.61% | 2 |
| Apr 1, 2026 | 854.70 | 854.70 | 854.70 | 854.70 | 854.70 | - | 1 |
| Mar 27, 2026 | 854.70 | 854.70 | 854.70 | 854.70 | 854.70 | -5.00% | 3 |
| Mar 25, 2026 | 968.00 | 968.00 | 899.65 | 899.65 | 899.65 | -5.00% | 5 |
| Mar 23, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 2.82% | 1 |
| Mar 19, 2026 | 922.85 | 922.85 | 921.00 | 921.00 | 921.00 | 4.78% | 3 |
| Mar 18, 2026 | 878.95 | 878.95 | 878.95 | 878.95 | 878.95 | -4.78% | 1 |
| Mar 17, 2026 | 923.10 | 923.10 | 923.10 | 923.10 | 923.10 | 1.00% | 1 |
| Mar 16, 2026 | 887.00 | 914.00 | 887.00 | 914.00 | 914.00 | 3.04% | 2 |
| Mar 12, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1.49% | 1 |
| Mar 11, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 3.37% | 1 |
| Mar 9, 2026 | 884.00 | 884.00 | 845.50 | 845.50 | 845.50 | -5.00% | 22 |
| Mar 6, 2026 | 963.90 | 963.90 | 890.00 | 890.00 | 890.00 | -3.05% | 3 |
| Mar 2, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 2.11% | 1 |
| Feb 26, 2026 | 922.95 | 922.95 | 835.05 | 899.00 | 899.00 | 2.28% | 7 |
| Feb 25, 2026 | 912.00 | 912.00 | 879.00 | 879.00 | 879.00 | -1.12% | 2 |
| Feb 24, 2026 | 810.45 | 895.75 | 810.45 | 889.00 | 889.00 | 4.21% | 6 |
| Feb 23, 2026 | 918.00 | 918.00 | 853.10 | 853.10 | 853.10 | -5.00% | 3 |
| Feb 20, 2026 | 958.00 | 958.00 | 898.00 | 898.00 | 898.00 | -2.59% | 7 |
| Feb 19, 2026 | 921.90 | 921.90 | 921.90 | 921.90 | 921.90 | 5.00% | 1 |
| Feb 18, 2026 | 840.05 | 878.00 | 838.00 | 878.00 | 878.00 | 3.54% | 3 |
| Feb 17, 2026 | 851.55 | 851.55 | 815.00 | 848.00 | 848.00 | 4.56% | 15 |
| Feb 16, 2026 | 855.35 | 855.35 | 811.00 | 811.00 | 811.00 | -0.45% | 13 |
| Feb 13, 2026 | 878.00 | 878.00 | 814.65 | 814.65 | 814.65 | -5.00% | 15 |
| Feb 12, 2026 | 858.00 | 858.00 | 800.00 | 857.50 | 857.50 | 2.33% | 3 |
| Feb 11, 2026 | 796.10 | 838.00 | 796.10 | 838.00 | 838.00 | - | 3 |
| Feb 10, 2026 | 761.65 | 838.00 | 761.65 | 838.00 | 838.00 | 4.53% | 56 |
| Feb 9, 2026 | 826.50 | 827.00 | 801.70 | 801.70 | 801.70 | -4.99% | 18 |
| Feb 6, 2026 | 843.85 | 843.85 | 843.85 | 843.85 | 843.85 | -5.00% | 4 |
| Feb 5, 2026 | 888.25 | 888.25 | 888.25 | 888.25 | 888.25 | -5.00% | 6 |
| Feb 4, 2026 | 938.00 | 938.00 | 935.00 | 935.00 | 935.00 | 3.89% | 26 |