Assam Entrade Limited (BOM:542911)
India · Delayed Price · Currency is INR 850.00
+40.00 (4.94%)
At close: Aug 17, 2026
Assam Entrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -0.63% | 1 |
| 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 |