ASK Automotive Limited (BOM:544022)
India · Delayed Price · Currency is INR 438.10
-0.55 (-0.13%)
At close: Apr 21, 2026
BOM:544022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 415.00 | 423.90 | 410.90 | 418.35 | 418.35 | 0.16% | 7,086 |
| Mar 18, 2026 | 405.25 | 421.50 | 405.25 | 417.70 | 417.70 | 3.07% | 6,092 |
| Mar 17, 2026 | 404.35 | 410.35 | 403.55 | 405.25 | 405.25 | -0.66% | 3,842 |
| Mar 16, 2026 | 400.35 | 410.00 | 399.00 | 407.95 | 407.95 | 1.54% | 8,654 |
| Mar 13, 2026 | 402.00 | 407.10 | 397.75 | 401.75 | 401.75 | -1.41% | 8,385 |
| Mar 12, 2026 | 403.85 | 415.00 | 392.00 | 407.50 | 407.50 | 0.89% | 7,606 |
| Mar 11, 2026 | 392.80 | 409.75 | 391.35 | 403.90 | 403.90 | 2.64% | 7,118 |
| Mar 10, 2026 | 385.05 | 396.95 | 381.00 | 393.50 | 393.50 | 3.44% | 4,682 |
| Mar 9, 2026 | 380.05 | 383.75 | 375.30 | 380.40 | 380.40 | -2.98% | 7,896 |
| Mar 6, 2026 | 389.70 | 395.15 | 384.60 | 392.10 | 392.10 | 0.62% | 9,926 |
| Mar 5, 2026 | 386.45 | 394.25 | 371.00 | 389.70 | 389.70 | 0.83% | 14,888 |
| Mar 4, 2026 | 393.00 | 395.00 | 383.00 | 386.50 | 386.50 | -3.50% | 7,846 |
| Mar 2, 2026 | 396.05 | 407.60 | 394.55 | 400.50 | 400.50 | -3.58% | 8,600 |
| Feb 27, 2026 | 424.10 | 424.10 | 408.00 | 415.35 | 415.35 | -2.06% | 7,738 |
| Feb 26, 2026 | 428.90 | 429.15 | 423.00 | 424.10 | 424.10 | -0.64% | 1,199 |
| Feb 25, 2026 | 431.00 | 431.00 | 425.05 | 426.85 | 426.85 | -0.13% | 2,535 |
| Feb 24, 2026 | 426.00 | 431.45 | 425.25 | 427.40 | 427.40 | -1.43% | 3,291 |
| Feb 23, 2026 | 439.05 | 440.15 | 432.40 | 433.60 | 433.60 | -0.22% | 2,308 |
| Feb 20, 2026 | 434.15 | 438.55 | 432.30 | 434.55 | 434.55 | -0.15% | 2,430 |
| Feb 19, 2026 | 443.20 | 445.55 | 433.45 | 435.20 | 435.20 | -1.79% | 756,655 |
| Feb 18, 2026 | 432.05 | 445.00 | 430.00 | 443.15 | 443.15 | 1.18% | 4,650 |
| Feb 17, 2026 | 435.90 | 439.25 | 432.05 | 438.00 | 438.00 | 0.50% | 2,914 |
| Feb 16, 2026 | 435.05 | 442.15 | 434.70 | 435.80 | 435.80 | 0.91% | 8,228 |
| Feb 13, 2026 | 432.00 | 437.00 | 423.00 | 431.85 | 431.85 | -2.03% | 4,181 |
| Feb 12, 2026 | 450.30 | 450.30 | 438.85 | 440.80 | 440.80 | -2.10% | 6,202 |
| Feb 11, 2026 | 448.50 | 457.60 | 448.00 | 450.25 | 450.25 | 0.40% | 4,621 |
| Feb 10, 2026 | 452.10 | 456.00 | 447.05 | 448.45 | 448.45 | -0.79% | 7,301 |
| Feb 9, 2026 | 462.25 | 463.00 | 451.00 | 452.00 | 452.00 | -0.33% | 3,626 |
| Feb 6, 2026 | 458.10 | 458.10 | 450.65 | 453.50 | 453.50 | -1.75% | 1,433 |
| Feb 5, 2026 | 456.85 | 462.30 | 450.50 | 461.60 | 461.60 | 0.18% | 1,215 |
| Feb 4, 2026 | 465.20 | 465.20 | 458.30 | 460.75 | 460.75 | -0.94% | 4,232 |