ASK Automotive Limited (BOM:544022)
India · Delayed Price · Currency is INR 621.35
-22.15 (-3.44%)
At close: Aug 21, 2026
BOM:544022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 646.85 | 652.65 | 617.30 | 621.35 | 621.35 | -3.44% | 35,096 |
| Aug 20, 2026 | 653.30 | 655.25 | 635.30 | 643.50 | 643.50 | -0.18% | 13,905 |
| Aug 19, 2026 | 640.25 | 650.65 | 640.25 | 644.65 | 644.65 | 0.73% | 8,477 |
| Aug 18, 2026 | 654.15 | 654.50 | 634.55 | 640.00 | 640.00 | -1.37% | 6,265 |
| Aug 17, 2026 | 635.95 | 672.70 | 634.35 | 648.90 | 648.90 | 0.64% | 19,007 |
| Aug 14, 2026 | 645.95 | 655.00 | 640.80 | 644.80 | 644.80 | -1.00% | 12,502 |
| Aug 13, 2026 | 652.50 | 676.30 | 645.00 | 651.30 | 651.30 | 0.04% | 16,084 |
| Aug 12, 2026 | 655.00 | 659.40 | 646.45 | 651.05 | 651.05 | -0.44% | 7,359 |
| Aug 11, 2026 | 653.45 | 664.30 | 650.00 | 653.95 | 653.95 | -0.27% | 16,839 |
| Aug 10, 2026 | 642.55 | 668.45 | 636.65 | 655.75 | 655.75 | 3.25% | 54,280 |
| Aug 7, 2026 | 660.00 | 674.50 | 632.05 | 635.10 | 635.10 | -6.40% | 69,410 |
| Aug 6, 2026 | 638.10 | 687.35 | 624.20 | 678.55 | 678.55 | 6.34% | 505,666 |
| Aug 5, 2026 | 559.95 | 647.00 | 546.80 | 638.10 | 638.10 | 16.21% | 1,180,981 |
| Aug 4, 2026 | 572.05 | 572.10 | 543.95 | 549.10 | 549.10 | -3.63% | 22,179 |
| Aug 3, 2026 | 535.00 | 576.50 | 531.25 | 569.80 | 569.80 | 7.79% | 55,122 |
| Jul 31, 2026 | 512.00 | 530.45 | 505.75 | 528.60 | 528.60 | 4.45% | 16,799 |
| Jul 30, 2026 | 517.00 | 523.55 | 505.30 | 507.95 | 506.10 | -1.84% | 8,170 |
| Jul 29, 2026 | 525.70 | 529.20 | 513.05 | 517.45 | 515.57 | -1.14% | 9,528 |
| Jul 28, 2026 | 516.75 | 525.00 | 508.05 | 523.40 | 521.49 | 1.72% | 17,301 |
| Jul 27, 2026 | 514.55 | 524.00 | 507.75 | 514.55 | 512.68 | 0.93% | 24,264 |
| Jul 24, 2026 | 503.55 | 512.00 | 498.00 | 509.80 | 507.94 | 1.46% | 31,978 |
| Jul 23, 2026 | 483.05 | 506.80 | 483.05 | 502.45 | 500.62 | 3.47% | 40,270 |
| Jul 22, 2026 | 485.05 | 498.00 | 482.00 | 485.60 | 483.83 | 0.18% | 10,429 |
| Jul 21, 2026 | 478.05 | 487.00 | 477.05 | 484.75 | 482.98 | 1.50% | 9,379 |
| Jul 20, 2026 | 486.00 | 486.00 | 475.65 | 477.60 | 475.86 | -0.80% | 6,818 |
| Jul 17, 2026 | 486.00 | 486.90 | 478.80 | 481.45 | 479.70 | -0.72% | 7,521 |
| Jul 16, 2026 | 478.80 | 492.25 | 476.00 | 484.95 | 483.18 | 2.47% | 38,980 |
| Jul 15, 2026 | 470.40 | 475.15 | 470.00 | 473.25 | 471.53 | 1.62% | 4,929 |
| Jul 14, 2026 | 469.85 | 471.70 | 464.25 | 465.70 | 464.00 | -0.94% | 4,094 |
| Jul 13, 2026 | 468.35 | 479.00 | 466.00 | 470.10 | 468.39 | -0.40% | 7,543 |
| Jul 10, 2026 | 489.95 | 496.00 | 470.65 | 472.00 | 470.28 | -1.73% | 13,858 |
| Jul 9, 2026 | 469.80 | 486.80 | 469.60 | 480.30 | 478.55 | 3.42% | 63,330 |
| Jul 8, 2026 | 466.20 | 476.00 | 462.00 | 464.40 | 462.71 | -0.84% | 29,129 |
| Jul 7, 2026 | 451.90 | 474.15 | 444.95 | 468.35 | 466.64 | 3.23% | 23,873 |
| Jul 6, 2026 | 460.95 | 460.95 | 452.00 | 453.70 | 452.05 | -0.20% | 4,209 |
| Jul 3, 2026 | 457.95 | 459.80 | 453.20 | 454.60 | 452.94 | -0.26% | 6,253 |
| Jul 2, 2026 | 450.40 | 457.75 | 441.50 | 455.80 | 454.14 | 2.36% | 12,784 |
| Jul 1, 2026 | 459.85 | 462.40 | 441.05 | 445.30 | 443.68 | -0.86% | 8,886 |
| Jun 30, 2026 | 461.00 | 461.80 | 445.35 | 449.15 | 447.51 | -2.55% | 5,941 |
| Jun 29, 2026 | 468.05 | 470.00 | 458.00 | 460.90 | 459.22 | -0.86% | 7,287 |
| Jun 25, 2026 | 467.05 | 472.65 | 461.70 | 464.90 | 463.21 | 0.71% | 11,261 |
| Jun 24, 2026 | 463.95 | 464.00 | 455.25 | 461.60 | 459.92 | -0.16% | 3,342 |
| Jun 23, 2026 | 466.30 | 475.80 | 461.85 | 462.35 | 460.67 | -1.24% | 8,365 |
| Jun 22, 2026 | 481.80 | 481.80 | 466.65 | 468.15 | 466.44 | -0.35% | 7,963 |
| Jun 19, 2026 | 463.35 | 474.50 | 460.15 | 469.80 | 468.09 | 1.39% | 15,705 |
| Jun 18, 2026 | 455.80 | 467.80 | 450.00 | 463.35 | 461.66 | 1.73% | 4,794 |
| Jun 17, 2026 | 459.95 | 465.75 | 454.25 | 455.45 | 453.79 | 0.05% | 11,889 |
| Jun 16, 2026 | 460.05 | 460.05 | 448.10 | 455.20 | 453.54 | 0.94% | 4,546 |
| Jun 15, 2026 | 439.00 | 456.95 | 435.95 | 450.95 | 449.31 | 5.20% | 14,635 |
| Jun 12, 2026 | 427.05 | 434.50 | 425.00 | 428.65 | 427.09 | 1.38% | 2,891 |