Asston Pharmaceuticals Limited (BOM:544445)
India · Delayed Price · Currency is INR 79.25
+3.62 (4.79%)
At close: Mar 5, 2026
Asston Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.00 | 80.50 | 78.00 | 79.25 | 79.25 | 4.79% | 2,000 |
| Mar 4, 2026 | 79.00 | 80.00 | 75.24 | 75.63 | 75.63 | -5.46% | 12,000 |
| Mar 2, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | -5.88% | 5,000 |
| Feb 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 1,000 |
| Feb 26, 2026 | 82.00 | 82.00 | 76.01 | 80.00 | 80.00 | -2.44% | 6,000 |
| Feb 25, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 25,000 |
| Feb 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,000 |
| Feb 20, 2026 | 80.10 | 83.00 | 80.10 | 82.00 | 82.00 | -0.86% | 8,000 |
| Feb 19, 2026 | 82.80 | 83.00 | 80.00 | 82.71 | 82.71 | 0.87% | 19,000 |
| Feb 18, 2026 | 76.50 | 82.00 | 76.50 | 82.00 | 82.00 | 1.36% | 6,000 |
| Feb 17, 2026 | 82.00 | 82.00 | 80.60 | 80.90 | 80.90 | -1.34% | 6,000 |
| Feb 16, 2026 | 80.01 | 82.00 | 80.01 | 82.00 | 82.00 | 0.06% | 7,000 |
| Feb 12, 2026 | 87.00 | 87.00 | 81.80 | 81.95 | 81.95 | 0.18% | 5,000 |
| Feb 11, 2026 | 86.00 | 86.00 | 80.50 | 81.80 | 81.80 | 0.99% | 13,000 |
| Feb 10, 2026 | 79.05 | 81.00 | 79.05 | 81.00 | 81.00 | 3.01% | 3,000 |
| Feb 9, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -3.33% | 1,000 |
| Feb 6, 2026 | 80.00 | 83.00 | 80.00 | 81.34 | 81.34 | 1.68% | 5,000 |
| Feb 5, 2026 | 80.00 | 80.00 | 79.99 | 80.00 | 80.00 | - | 4,000 |
| Feb 4, 2026 | 79.01 | 80.00 | 79.01 | 80.00 | 80.00 | - | 11,000 |
| Feb 3, 2026 | 98.00 | 98.00 | 79.06 | 80.00 | 80.00 | -4.76% | 18,000 |
| Feb 2, 2026 | 95.80 | 95.80 | 79.99 | 84.00 | 84.00 | 1.20% | 25,000 |
| Feb 1, 2026 | 82.99 | 83.00 | 81.50 | 83.00 | 83.00 | 0.01% | 9,000 |
| Jan 30, 2026 | 88.60 | 88.60 | 79.80 | 82.99 | 82.99 | 1.99% | 31,000 |
| Jan 29, 2026 | 85.00 | 85.00 | 80.20 | 81.37 | 81.37 | -5.55% | 25,000 |
| Jan 28, 2026 | 85.65 | 86.15 | 85.65 | 86.15 | 86.15 | 0.70% | 5,000 |
| Jan 27, 2026 | 85.35 | 86.00 | 85.30 | 85.55 | 85.55 | 0.29% | 3,000 |
| Jan 23, 2026 | 85.23 | 85.30 | 85.23 | 85.30 | 85.30 | 0.12% | 3,000 |
| Jan 22, 2026 | 88.00 | 88.00 | 85.00 | 85.20 | 85.20 | 0.24% | 8,000 |
| Jan 21, 2026 | 84.15 | 85.00 | 84.15 | 85.00 | 85.00 | 1.01% | 13,000 |
| Jan 20, 2026 | 83.80 | 84.15 | 83.80 | 84.15 | 84.15 | 0.42% | 10,000 |
| Jan 19, 2026 | 84.49 | 84.49 | 83.80 | 83.80 | 83.80 | -0.82% | 3,000 |
| Jan 16, 2026 | 82.50 | 84.49 | 82.50 | 84.49 | 84.49 | 0.82% | 2,000 |
| Jan 14, 2026 | 83.50 | 84.01 | 83.50 | 83.80 | 83.80 | -0.24% | 10,000 |
| Jan 13, 2026 | 84.01 | 84.01 | 84.00 | 84.00 | 84.00 | - | 2,000 |
| Jan 12, 2026 | 78.10 | 91.51 | 78.10 | 84.00 | 84.00 | -0.72% | 13,000 |
| Jan 8, 2026 | 88.00 | 88.00 | 82.60 | 84.61 | 84.61 | -3.85% | 4,000 |
| Jan 7, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 1,000 |
| Jan 6, 2026 | 85.00 | 87.50 | 81.99 | 87.50 | 87.50 | 4.17% | 6,000 |
| Jan 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.56% | 1,000 |
| Jan 2, 2026 | 82.57 | 89.50 | 80.00 | 87.10 | 87.10 | 5.49% | 18,000 |
| Jan 1, 2026 | 82.60 | 84.80 | 81.81 | 82.57 | 82.57 | 0.05% | 64,000 |
| Dec 31, 2025 | 84.50 | 84.50 | 82.53 | 82.53 | 82.53 | -2.33% | 19,000 |
| Dec 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 8,000 |
| Dec 26, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -0.25% | 14,000 |
| Dec 24, 2025 | 86.10 | 86.10 | 84.00 | 84.21 | 84.21 | -2.15% | 26,000 |
| Dec 23, 2025 | 90.00 | 99.99 | 86.00 | 86.06 | 86.06 | -3.10% | 13,000 |
| Dec 18, 2025 | 82.43 | 89.00 | 82.43 | 88.81 | 88.81 | 4.48% | 29,000 |
| Dec 16, 2025 | 86.01 | 86.50 | 83.31 | 85.00 | 85.00 | - | 7,000 |
| Dec 15, 2025 | 86.88 | 86.88 | 85.00 | 85.00 | 85.00 | -3.19% | 3,000 |
| Dec 12, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.34% | 1,000 |