Asston Pharmaceuticals Limited (BOM:544445)
India · Delayed Price · Currency is INR 70.00
-2.80 (-3.85%)
At close: May 26, 2026
Asston Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 75.00 | 75.00 | 73.01 | 73.01 | 73.01 | 4.30% | 2,000 |
| May 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.85% | 1,000 |
| May 22, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.18% | 1,000 |
| May 20, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - | 1,000 |
| May 19, 2026 | 72.65 | 72.70 | 72.65 | 72.67 | 72.67 | -0.45% | 4,000 |
| May 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.89% | 4,000 |
| May 14, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.76% | 2,000 |
| May 13, 2026 | 76.50 | 76.50 | 76.00 | 76.17 | 76.17 | -3.58% | 3,000 |
| May 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.18% | 2,000 |
| May 8, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - | 1,000 |
| May 7, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.08% | 1,000 |
| May 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 3,000 |
| May 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | 2,000 |
| May 4, 2026 | 82.50 | 83.00 | 79.00 | 79.00 | 79.00 | -2.35% | 6,000 |
| Apr 30, 2026 | 77.50 | 80.90 | 77.50 | 80.90 | 80.90 | -0.12% | 2,000 |
| Apr 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.15% | 1,000 |
| Apr 28, 2026 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 0.71% | 1,000 |
| Apr 27, 2026 | 87.00 | 87.00 | 77.00 | 77.22 | 77.22 | -4.67% | 18,000 |
| Apr 24, 2026 | 81.00 | 84.00 | 81.00 | 81.00 | 81.00 | 3.85% | 9,000 |
| Apr 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.64% | 1,000 |
| Apr 20, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - | 2,000 |
| Apr 17, 2026 | 79.00 | 81.50 | 77.15 | 79.30 | 79.30 | 5.17% | 14,000 |
| Apr 16, 2026 | 84.00 | 84.00 | 73.01 | 75.40 | 75.40 | -10.24% | 40,000 |
| Apr 15, 2026 | 88.00 | 88.00 | 83.35 | 84.00 | 84.00 | -4.55% | 5,000 |
| Apr 13, 2026 | 86.90 | 95.65 | 85.00 | 88.00 | 88.00 | 0.81% | 9,000 |
| Apr 9, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 14.84% | 1,000 |
| Apr 6, 2026 | 75.15 | 76.01 | 75.00 | 76.01 | 76.01 | -2.55% | 4,000 |
| Apr 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.02% | 1,000 |
| Apr 1, 2026 | 79.98 | 80.01 | 75.00 | 78.80 | 78.80 | 7.95% | 9,000 |
| Mar 30, 2026 | 69.00 | 73.00 | 65.20 | 73.00 | 73.00 | 3.72% | 14,000 |
| Mar 27, 2026 | 69.00 | 71.00 | 68.50 | 70.38 | 70.38 | 0.54% | 23,000 |
| Mar 25, 2026 | 73.90 | 75.00 | 70.00 | 70.00 | 70.00 | - | 10,000 |
| Mar 24, 2026 | 75.50 | 75.50 | 70.00 | 70.00 | 70.00 | 2.67% | 13,000 |
| Mar 23, 2026 | 69.00 | 72.00 | 68.00 | 68.18 | 68.18 | -2.81% | 11,000 |
| Mar 20, 2026 | 77.50 | 77.50 | 70.10 | 70.15 | 70.15 | -3.24% | 9,000 |
| Mar 19, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -2.59% | 9,000 |
| Mar 18, 2026 | 75.26 | 77.00 | 70.00 | 74.43 | 74.43 | 0.58% | 11,000 |
| Mar 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.90% | 2,000 |
| Mar 16, 2026 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 4,000 |
| Mar 13, 2026 | 70.26 | 76.00 | 70.26 | 75.00 | 75.00 | -3.85% | 8,000 |
| Mar 12, 2026 | 78.00 | 78.05 | 78.00 | 78.00 | 78.00 | -0.64% | 16,000 |
| Mar 11, 2026 | 79.00 | 81.00 | 78.01 | 78.50 | 78.50 | -4.27% | 10,000 |
| Mar 10, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 5.13% | 3,000 |
| Mar 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | 4,000 |
| Mar 6, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 1.58% | 4,000 |
| 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 |