Asston Pharmaceuticals Limited (BOM:544445)
India · Delayed Price · Currency is INR 99.75
+2.45 (2.52%)
At close: Sep 25, 2026
Asston Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 102.00 | 102.00 | 99.00 | 99.75 | 99.75 | 2.52% | 8,000 |
| Sep 24, 2026 | 100.15 | 102.00 | 97.25 | 97.30 | 97.30 | -2.85% | 15,000 |
| Sep 23, 2026 | 104.90 | 105.00 | 99.00 | 100.15 | 100.15 | -1.81% | 21,000 |
| Sep 22, 2026 | 103.60 | 104.00 | 102.00 | 102.00 | 102.00 | -2.86% | 4,000 |
| Sep 21, 2026 | 106.55 | 106.55 | 104.00 | 105.00 | 105.00 | -3.23% | 14,000 |
| Sep 18, 2026 | 107.50 | 108.50 | 106.55 | 108.50 | 108.50 | -0.41% | 5,000 |
| Sep 17, 2026 | 108.00 | 110.40 | 107.00 | 108.95 | 108.95 | 0.14% | 7,000 |
| Sep 16, 2026 | 109.85 | 109.85 | 106.85 | 108.80 | 108.80 | 1.21% | 5,000 |
| Sep 15, 2026 | 109.00 | 113.90 | 105.05 | 107.50 | 107.50 | -1.38% | 8,000 |
| Sep 11, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 1.87% | 2,000 |
| Sep 10, 2026 | 109.00 | 111.95 | 107.00 | 107.00 | 107.00 | -1.11% | 9,000 |
| Sep 9, 2026 | 107.90 | 108.20 | 107.90 | 108.20 | 108.20 | -1.64% | 2,000 |
| Sep 8, 2026 | 118.95 | 118.95 | 109.00 | 110.00 | 110.00 | -4.01% | 27,000 |
| Sep 7, 2026 | 115.40 | 115.40 | 105.00 | 114.60 | 114.60 | 4.23% | 31,000 |
| Sep 4, 2026 | 105.05 | 110.00 | 101.00 | 109.95 | 109.95 | 4.07% | 27,000 |
| Sep 3, 2026 | 106.00 | 110.00 | 103.00 | 105.65 | 105.65 | -2.31% | 45,000 |
| Sep 2, 2026 | 115.00 | 115.00 | 106.65 | 108.15 | 108.15 | -4.63% | 12,000 |
| Sep 1, 2026 | 126.10 | 126.10 | 112.10 | 113.40 | 113.40 | -8.94% | 136,000 |
| Aug 31, 2026 | 116.00 | 125.00 | 106.00 | 124.54 | 124.54 | 7.45% | 233,000 |
| Aug 28, 2026 | 105.43 | 117.00 | 105.43 | 115.90 | 115.90 | 9.92% | 222,000 |
| Aug 27, 2026 | 98.00 | 114.00 | 96.00 | 105.44 | 105.44 | 9.78% | 387,000 |
| Aug 26, 2026 | 87.00 | 98.83 | 86.92 | 96.05 | 96.05 | 16.62% | 215,000 |
| Aug 25, 2026 | 85.00 | 86.99 | 81.00 | 82.36 | 82.36 | -4.32% | 33,000 |
| Aug 24, 2026 | 84.53 | 86.15 | 84.00 | 86.08 | 86.08 | 1.83% | 16,000 |
| Aug 21, 2026 | 83.01 | 85.10 | 83.01 | 84.53 | 84.53 | -2.83% | 6,000 |
| Aug 20, 2026 | 85.00 | 86.99 | 80.30 | 86.99 | 86.99 | 1.35% | 91,000 |
| Aug 19, 2026 | 84.98 | 86.50 | 82.00 | 85.83 | 85.83 | 0.99% | 18,000 |
| Aug 18, 2026 | 84.00 | 85.00 | 83.30 | 84.99 | 84.99 | 3.77% | 15,000 |
| Aug 17, 2026 | 81.00 | 81.90 | 78.00 | 81.90 | 81.90 | 2.44% | 12,000 |
| Aug 14, 2026 | 79.00 | 79.95 | 78.50 | 79.95 | 79.95 | 1.85% | 6,000 |
| Aug 13, 2026 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | -0.63% | 2,000 |
| Aug 12, 2026 | 79.90 | 79.95 | 79.00 | 79.00 | 79.00 | -1.56% | 7,000 |
| Aug 11, 2026 | 81.00 | 81.00 | 80.00 | 80.25 | 80.25 | 0.31% | 4,000 |
| Aug 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.39% | 1,000 |
| Aug 7, 2026 | 83.64 | 83.64 | 79.20 | 79.69 | 79.69 | -2.82% | 15,000 |
| Aug 6, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 2.50% | 9,000 |
| Aug 5, 2026 | 79.00 | 80.01 | 78.00 | 80.00 | 80.00 | 4.34% | 15,000 |
| Aug 4, 2026 | 69.95 | 77.40 | 69.95 | 76.67 | 76.67 | 9.61% | 27,000 |
| Aug 3, 2026 | 67.00 | 69.99 | 66.52 | 69.95 | 69.95 | 4.40% | 5,000 |
| Jul 31, 2026 | 66.00 | 67.00 | 65.50 | 67.00 | 67.00 | -0.59% | 11,000 |
| Jul 30, 2026 | 64.50 | 67.50 | 64.50 | 67.40 | 67.40 | 3.85% | 6,000 |
| Jul 29, 2026 | 64.75 | 64.90 | 62.60 | 64.90 | 64.90 | 3.92% | 8,000 |
| Jul 27, 2026 | 62.00 | 64.87 | 62.00 | 62.45 | 62.45 | -2.79% | 18,000 |
| Jul 24, 2026 | 62.21 | 64.25 | 60.25 | 64.24 | 64.24 | 3.26% | 4,000 |
| Jul 23, 2026 | 62.25 | 62.25 | 62.21 | 62.21 | 62.21 | -4.28% | 4,000 |
| Jul 22, 2026 | 65.00 | 65.00 | 63.14 | 64.99 | 64.99 | 2.93% | 9,000 |
| Jul 21, 2026 | 62.10 | 64.38 | 60.00 | 63.14 | 63.14 | -3.60% | 72,000 |
| Jul 20, 2026 | 65.76 | 65.76 | 62.00 | 65.50 | 65.50 | -2.53% | 87,000 |
| Jul 17, 2026 | 70.40 | 70.50 | 64.00 | 67.20 | 67.20 | -8.57% | 159,000 |
| Jul 16, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -2.00% | 3,000 |