ASK Automotive Limited (BOM:544022)
India · Delayed Price · Currency is INR 509.80
+7.35 (1.46%)
At close: Jul 24, 2026
BOM:544022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 503.55 | 512.00 | 498.00 | 509.80 | 509.80 | 1.46% | 31,978 |
| Jul 23, 2026 | 483.05 | 506.80 | 483.05 | 502.45 | 502.45 | 3.47% | 40,270 |
| Jul 22, 2026 | 485.05 | 498.00 | 482.00 | 485.60 | 485.60 | 0.18% | 10,429 |
| Jul 21, 2026 | 478.05 | 487.00 | 477.05 | 484.75 | 484.75 | 1.50% | 9,379 |
| Jul 20, 2026 | 486.00 | 486.00 | 475.65 | 477.60 | 477.60 | -0.80% | 6,818 |
| Jul 17, 2026 | 486.00 | 486.90 | 478.80 | 481.45 | 481.45 | -0.72% | 7,521 |
| Jul 16, 2026 | 478.80 | 492.25 | 476.00 | 484.95 | 484.95 | 2.47% | 38,980 |
| Jul 15, 2026 | 470.40 | 475.15 | 470.00 | 473.25 | 473.25 | 1.62% | 4,929 |
| Jul 14, 2026 | 469.85 | 471.70 | 464.25 | 465.70 | 465.70 | -0.94% | 4,094 |
| Jul 13, 2026 | 468.35 | 479.00 | 466.00 | 470.10 | 470.10 | -0.40% | 7,543 |
| Jul 10, 2026 | 489.95 | 496.00 | 470.65 | 472.00 | 472.00 | -1.73% | 13,858 |
| Jul 9, 2026 | 469.80 | 486.80 | 469.60 | 480.30 | 480.30 | 3.42% | 63,330 |
| Jul 8, 2026 | 466.20 | 476.00 | 462.00 | 464.40 | 464.40 | -0.84% | 29,129 |
| Jul 7, 2026 | 451.90 | 474.15 | 444.95 | 468.35 | 468.35 | 3.23% | 23,873 |
| Jul 6, 2026 | 460.95 | 460.95 | 452.00 | 453.70 | 453.70 | -0.20% | 4,209 |
| Jul 3, 2026 | 457.95 | 459.80 | 453.20 | 454.60 | 454.60 | -0.26% | 6,253 |
| Jul 2, 2026 | 450.40 | 457.75 | 441.50 | 455.80 | 455.80 | 2.36% | 12,784 |
| Jul 1, 2026 | 459.85 | 462.40 | 441.05 | 445.30 | 445.30 | -0.86% | 8,886 |
| Jun 30, 2026 | 461.00 | 461.80 | 445.35 | 449.15 | 449.15 | -2.55% | 5,941 |
| Jun 29, 2026 | 468.05 | 470.00 | 458.00 | 460.90 | 460.90 | -0.86% | 7,287 |
| Jun 25, 2026 | 467.05 | 472.65 | 461.70 | 464.90 | 464.90 | 0.71% | 11,261 |
| Jun 24, 2026 | 463.95 | 464.00 | 455.25 | 461.60 | 461.60 | -0.16% | 3,342 |
| Jun 23, 2026 | 466.30 | 475.80 | 461.85 | 462.35 | 462.35 | -1.24% | 8,365 |
| Jun 22, 2026 | 481.80 | 481.80 | 466.65 | 468.15 | 468.15 | -0.35% | 7,963 |
| Jun 19, 2026 | 463.35 | 474.50 | 460.15 | 469.80 | 469.80 | 1.39% | 15,705 |
| Jun 18, 2026 | 455.80 | 467.80 | 450.00 | 463.35 | 463.35 | 1.73% | 4,794 |
| Jun 17, 2026 | 459.95 | 465.75 | 454.25 | 455.45 | 455.45 | 0.05% | 11,889 |
| Jun 16, 2026 | 460.05 | 460.05 | 448.10 | 455.20 | 455.20 | 0.94% | 4,546 |
| Jun 15, 2026 | 439.00 | 456.95 | 435.95 | 450.95 | 450.95 | 5.20% | 14,635 |
| Jun 12, 2026 | 427.05 | 434.50 | 425.00 | 428.65 | 428.65 | 1.38% | 2,891 |
| Jun 11, 2026 | 430.30 | 430.30 | 421.80 | 422.80 | 422.80 | -1.26% | 3,312 |
| Jun 10, 2026 | 431.95 | 432.90 | 426.00 | 428.20 | 428.20 | -0.14% | 6,035 |
| Jun 9, 2026 | 430.00 | 432.15 | 425.00 | 428.80 | 428.80 | 0.81% | 3,136 |
| Jun 8, 2026 | 433.95 | 433.95 | 424.10 | 425.35 | 425.35 | -3.16% | 4,539 |
| 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 |