Assam Entrade Limited (BOM:542911)
India · Delayed Price · Currency is INR 1,053.00
+49.00 (4.88%)
At close: Nov 9, 2026
Assam Entrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 4.88% | 1 |
| Nov 6, 2026 | 958.00 | 1,005.70 | 958.00 | 1,004.00 | 1,004.00 | 4.80% | 5 |
| Nov 5, 2026 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 3.75% | 1 |
| Nov 4, 2026 | 923.40 | 923.40 | 923.40 | 923.40 | 923.40 | -5.00% | 2 |
| Nov 3, 2026 | 978.00 | 978.00 | 972.00 | 972.00 | 972.00 | 2.53% | 2 |
| Nov 2, 2026 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 3.27% | 1 |
| Oct 30, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 2.29% | 1 |
| Oct 29, 2026 | 897.45 | 897.45 | 897.45 | 897.45 | 897.45 | - | 1 |
| Oct 28, 2026 | 897.45 | 897.45 | 897.45 | 897.45 | 897.45 | -5.00% | 2 |
| Oct 27, 2026 | 899.70 | 944.65 | 899.70 | 944.65 | 944.65 | 5.00% | 3 |
| Oct 22, 2026 | 899.70 | 899.70 | 899.70 | 899.70 | 899.70 | 1.58% | 1 |
| Oct 15, 2026 | 885.70 | 885.70 | 885.70 | 885.70 | 885.70 | -5.00% | 1 |
| Oct 14, 2026 | 932.30 | 932.30 | 932.30 | 932.30 | 932.30 | 4.99% | 1 |
| Oct 8, 2026 | 938.00 | 938.00 | 887.95 | 887.95 | 887.95 | -5.00% | 11 |
| Oct 7, 2026 | 859.30 | 949.70 | 859.30 | 934.65 | 934.65 | 3.33% | 6 |
| Oct 5, 2026 | 883.00 | 926.00 | 883.00 | 904.50 | 904.50 | 2.43% | 2 |
| Sep 29, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 4.74% | 1 |
| Sep 28, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 4.82% | 1 |
| Sep 9, 2026 | 727.70 | 804.25 | 727.70 | 804.25 | 804.25 | 4.99% | 6 |
| Sep 4, 2026 | 845.75 | 845.75 | 766.00 | 766.00 | 766.00 | -4.90% | 2 |
| Sep 3, 2026 | 890.20 | 890.20 | 805.50 | 805.50 | 805.50 | -4.99% | 2 |
| Aug 31, 2026 | 847.85 | 847.85 | 847.85 | 847.85 | 847.85 | - | 1 |
| Aug 28, 2026 | 767.15 | 847.85 | 767.15 | 847.85 | 847.85 | 5.00% | 4 |
| Aug 20, 2026 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | -5.00% | 66 |
| Aug 17, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 4.94% | 1 |
| Aug 14, 2026 | 837.00 | 837.00 | 810.00 | 810.00 | 810.00 | 1.38% | 3 |
| Aug 11, 2026 | 840.00 | 840.00 | 798.95 | 798.95 | 798.95 | -1.49% | 2 |
| Aug 6, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 2.92% | 1 |
| Aug 5, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 4.84% | 1 |
| Aug 4, 2026 | 751.60 | 751.60 | 751.60 | 751.60 | 751.60 | 4.99% | 1 |
| Aug 3, 2026 | 715.85 | 715.85 | 715.85 | 715.85 | 715.85 | 4.99% | 4 |
| Jul 31, 2026 | 681.80 | 681.80 | 681.80 | 681.80 | 681.80 | 5.00% | 1 |
| Jul 30, 2026 | 649.35 | 649.35 | 649.35 | 649.35 | 649.35 | 5.00% | 2 |
| Jul 28, 2026 | 618.45 | 618.45 | 618.45 | 618.45 | 618.45 | -3.59% | 14 |
| Jul 27, 2026 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | - | 45 |
| Jul 15, 2026 | 641.45 | 641.45 | 641.45 | 641.45 | 641.45 | -5.00% | 1 |
| Jul 9, 2026 | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | - | 5 |
| Jul 2, 2026 | 675.20 | 695.00 | 675.20 | 675.20 | 675.20 | 2.00% | 65 |
| Jul 1, 2026 | 661.95 | 661.95 | 661.95 | 661.95 | 661.95 | 5.00% | 6 |
| Jun 30, 2026 | 601.00 | 631.00 | 601.00 | 630.45 | 630.45 | 4.90% | 40 |
| Jun 25, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | - | 21 |
| Jun 19, 2026 | 662.00 | 662.00 | 601.00 | 601.00 | 601.00 | -4.75% | 2 |
| Jun 18, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | - | 5 |
| Jun 1, 2026 | 626.05 | 650.00 | 626.05 | 631.00 | 631.00 | -4.25% | 10 |
| May 29, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | -4.97% | 1 |
| May 27, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 693.50 | - | 2 |
| May 25, 2026 | 721.00 | 721.00 | 693.50 | 693.50 | 693.50 | -5.00% | 202 |
| May 22, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -3.95% | 1 |
| May 21, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -5.00% | 10 |
| May 18, 2026 | 822.00 | 822.00 | 800.00 | 800.00 | 800.00 | 1.52% | 2 |