ASK Automotive Limited (BOM:544022)
India · Delayed Price · Currency is INR 439.25
+3.95 (0.91%)
At close: Jun 5, 2026
BOM:544022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 439.25 | 442.00 | 426.75 | 439.25 | 439.25 | 0.91% | 3,950 |
| Jun 4, 2026 | 438.00 | 442.50 | 434.70 | 435.30 | 435.30 | -0.42% | 3,093 |
| Jun 3, 2026 | 445.60 | 445.60 | 432.55 | 437.15 | 437.15 | -0.75% | 3,722 |
| Jun 2, 2026 | 441.00 | 442.20 | 433.00 | 440.45 | 440.45 | -0.20% | 3,521 |
| Jun 1, 2026 | 453.05 | 453.05 | 438.00 | 441.35 | 441.35 | -3.19% | 6,586 |
| May 29, 2026 | 462.30 | 462.30 | 450.00 | 455.90 | 455.90 | -0.89% | 5,745 |
| May 27, 2026 | 452.00 | 462.70 | 448.15 | 460.00 | 460.00 | 3.14% | 10,882 |
| May 26, 2026 | 449.95 | 455.35 | 444.00 | 446.00 | 446.00 | -1.43% | 3,967 |
| May 25, 2026 | 457.35 | 458.25 | 451.05 | 452.45 | 452.45 | -0.68% | 6,970 |
| May 22, 2026 | 446.15 | 457.00 | 443.50 | 455.55 | 455.55 | 2.12% | 6,040 |
| May 21, 2026 | 450.10 | 450.10 | 443.25 | 446.10 | 446.10 | 0.25% | 7,713 |
| May 20, 2026 | 469.95 | 469.95 | 443.00 | 445.00 | 445.00 | -2.25% | 23,973 |
| May 19, 2026 | 450.80 | 462.20 | 449.10 | 455.25 | 455.25 | 0.50% | 4,341 |
| May 18, 2026 | 457.90 | 457.90 | 441.25 | 453.00 | 453.00 | -1.31% | 10,897 |
| May 15, 2026 | 460.00 | 466.00 | 455.00 | 459.00 | 459.00 | 2.65% | 22,307 |
| May 14, 2026 | 438.00 | 450.00 | 426.05 | 447.15 | 447.15 | 3.29% | 6,240 |
| May 13, 2026 | 424.00 | 434.70 | 423.95 | 432.90 | 432.90 | 1.86% | 2,853 |
| May 12, 2026 | 438.00 | 438.00 | 424.25 | 425.00 | 425.00 | -3.58% | 7,327 |
| May 11, 2026 | 452.95 | 452.95 | 437.00 | 440.80 | 440.80 | -3.08% | 9,243 |
| May 8, 2026 | 458.00 | 459.75 | 450.45 | 454.80 | 454.80 | -0.03% | 6,922 |
| May 7, 2026 | 461.85 | 464.00 | 454.00 | 454.95 | 454.95 | -1.65% | 10,371 |
| May 6, 2026 | 467.95 | 467.95 | 453.30 | 462.60 | 462.60 | 0.93% | 7,469 |
| May 5, 2026 | 464.20 | 464.20 | 457.30 | 458.35 | 458.35 | -0.52% | 5,271 |
| May 4, 2026 | 447.10 | 464.70 | 447.10 | 460.75 | 460.75 | 5.12% | 17,372 |
| Apr 30, 2026 | 437.00 | 442.95 | 426.50 | 438.30 | 438.30 | 0.18% | 6,215 |
| Apr 29, 2026 | 451.00 | 453.00 | 435.10 | 437.50 | 437.50 | -2.51% | 6,028 |
| Apr 28, 2026 | 437.90 | 452.00 | 435.20 | 448.75 | 448.75 | 2.94% | 11,596 |
| Apr 27, 2026 | 436.00 | 436.80 | 425.85 | 435.95 | 435.95 | 1.80% | 7,043 |
| Apr 24, 2026 | 435.50 | 436.35 | 425.00 | 428.25 | 428.25 | -1.53% | 8,848 |
| Apr 23, 2026 | 439.65 | 440.85 | 433.30 | 434.90 | 434.90 | -1.66% | 5,763 |
| Apr 22, 2026 | 438.10 | 443.00 | 436.75 | 442.25 | 442.25 | 0.95% | 3,259 |
| Apr 21, 2026 | 442.00 | 442.30 | 434.60 | 438.10 | 438.10 | -0.13% | 8,952 |
| Apr 20, 2026 | 436.55 | 442.05 | 434.55 | 438.65 | 438.65 | 0.64% | 5,346 |
| Apr 17, 2026 | 439.80 | 452.60 | 433.00 | 435.85 | 435.85 | 0.15% | 22,836 |
| Apr 16, 2026 | 440.55 | 443.80 | 434.50 | 435.20 | 435.20 | -1.26% | 13,456 |
| Apr 15, 2026 | 441.00 | 445.75 | 439.05 | 440.75 | 440.75 | 1.23% | 10,275 |
| Apr 13, 2026 | 435.00 | 437.00 | 429.50 | 435.40 | 435.40 | -1.18% | 4,774 |
| Apr 10, 2026 | 446.75 | 446.75 | 438.60 | 440.60 | 440.60 | 0.59% | 9,702 |
| Apr 9, 2026 | 440.50 | 442.60 | 434.45 | 438.00 | 438.00 | -0.56% | 1,819 |
| Apr 8, 2026 | 445.15 | 445.15 | 438.75 | 440.45 | 440.45 | 2.04% | 4,022 |
| Apr 7, 2026 | 430.15 | 436.75 | 429.40 | 431.65 | 431.65 | -0.83% | 7,359 |
| Apr 6, 2026 | 437.40 | 437.40 | 429.05 | 435.25 | 435.25 | -0.49% | 5,064 |
| Apr 2, 2026 | 428.00 | 438.70 | 421.10 | 437.40 | 437.40 | -0.01% | 5,228 |
| Apr 1, 2026 | 448.75 | 455.25 | 432.65 | 437.45 | 437.45 | -1.49% | 24,349 |
| Mar 30, 2026 | 430.05 | 454.50 | 419.00 | 444.05 | 444.05 | 0.75% | 17,860 |
| Mar 27, 2026 | 442.00 | 446.00 | 424.00 | 440.75 | 440.75 | -0.62% | 9,150 |
| Mar 25, 2026 | 423.65 | 447.00 | 413.55 | 443.50 | 443.50 | 6.93% | 28,113 |
| Mar 24, 2026 | 399.70 | 416.35 | 393.05 | 414.75 | 414.75 | 5.07% | 10,571 |
| Mar 23, 2026 | 410.05 | 410.05 | 392.00 | 394.75 | 394.75 | -4.08% | 11,343 |
| Mar 20, 2026 | 420.10 | 420.10 | 406.00 | 411.55 | 411.55 | -1.63% | 4,238 |