ASK Automotive Limited (BOM:544022)
India · Delayed Price · Currency is INR 627.25
+16.45 (2.69%)
At close: Oct 7, 2026
BOM:544022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 606.10 | 632.50 | 603.10 | 627.25 | 627.25 | 2.69% | 13,606 |
| Oct 6, 2026 | 620.00 | 620.00 | 603.25 | 610.80 | 610.80 | 0.44% | 5,874 |
| Oct 5, 2026 | 618.90 | 624.75 | 604.00 | 608.10 | 608.10 | -1.47% | 7,886 |
| Oct 1, 2026 | 636.05 | 636.05 | 609.00 | 617.15 | 617.15 | -3.66% | 20,335 |
| Sep 30, 2026 | 619.05 | 650.45 | 615.00 | 640.60 | 640.60 | 3.50% | 14,327 |
| Sep 29, 2026 | 642.70 | 642.75 | 611.30 | 618.95 | 618.95 | -4.89% | 36,872 |
| Sep 28, 2026 | 645.20 | 663.00 | 635.10 | 650.80 | 650.80 | 0.88% | 38,207 |
| Sep 25, 2026 | 642.75 | 656.15 | 638.60 | 645.10 | 645.10 | 0.24% | 7,375 |
| Sep 24, 2026 | 651.70 | 653.35 | 638.00 | 643.55 | 643.55 | -1.18% | 6,601 |
| Sep 23, 2026 | 659.10 | 678.35 | 649.00 | 651.25 | 651.25 | -1.85% | 19,403 |
| Sep 22, 2026 | 655.20 | 674.35 | 655.20 | 663.50 | 663.50 | 1.41% | 19,355 |
| Sep 21, 2026 | 667.50 | 672.30 | 648.45 | 654.25 | 654.25 | -0.18% | 42,096 |
| Sep 18, 2026 | 627.10 | 659.15 | 627.00 | 655.45 | 655.45 | 5.85% | 47,488 |
| Sep 17, 2026 | 630.00 | 630.00 | 616.00 | 619.25 | 619.25 | 0.23% | 292,679 |
| Sep 16, 2026 | 606.95 | 625.40 | 597.85 | 617.80 | 617.80 | 2.11% | 11,406 |
| Sep 15, 2026 | 652.10 | 652.10 | 602.50 | 605.05 | 605.05 | -3.04% | 17,869 |
| Sep 11, 2026 | 615.25 | 632.00 | 613.00 | 624.05 | 624.05 | 0.41% | 6,277 |
| Sep 10, 2026 | 625.30 | 631.10 | 619.10 | 621.50 | 621.50 | -0.94% | 5,251 |
| Sep 9, 2026 | 606.15 | 633.45 | 606.15 | 627.40 | 627.40 | 2.66% | 12,674 |
| Sep 8, 2026 | 611.60 | 620.00 | 601.25 | 611.15 | 611.15 | 0.12% | 13,668 |
| Sep 7, 2026 | 615.05 | 617.10 | 604.00 | 610.40 | 610.40 | -1.40% | 17,599 |
| Sep 4, 2026 | 634.85 | 634.85 | 616.40 | 619.05 | 619.05 | -2.13% | 8,374 |
| Sep 3, 2026 | 631.20 | 638.00 | 620.65 | 632.55 | 632.55 | 1.56% | 9,049 |
| Sep 2, 2026 | 631.85 | 631.90 | 618.40 | 622.85 | 622.85 | -1.94% | 14,145 |
| Sep 1, 2026 | 664.20 | 664.20 | 631.75 | 635.20 | 635.20 | -3.78% | 16,995 |
| Aug 31, 2026 | 641.45 | 663.25 | 628.90 | 660.15 | 660.15 | 4.39% | 32,050 |
| Aug 28, 2026 | 606.05 | 635.00 | 605.00 | 632.40 | 632.40 | 4.70% | 20,565 |
| Aug 27, 2026 | 617.35 | 617.40 | 600.70 | 604.00 | 604.00 | -2.11% | 9,688 |
| Aug 26, 2026 | 605.00 | 621.50 | 605.00 | 617.05 | 617.05 | 1.90% | 10,614 |
| Aug 25, 2026 | 618.95 | 618.95 | 600.00 | 605.55 | 605.55 | -1.55% | 9,463 |
| Aug 24, 2026 | 615.15 | 634.00 | 613.60 | 615.10 | 615.10 | -1.01% | 22,735 |
| 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 |