Asston Pharmaceuticals Limited (BOM:544445)
India · Delayed Price · Currency is INR 84.53
-2.46 (-2.83%)
At close: Aug 21, 2026
Asston Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | 1,000 |
| Jul 10, 2026 | 75.00 | 76.90 | 75.00 | 76.50 | 76.50 | 1.32% | 6,000 |
| Jul 9, 2026 | 72.00 | 75.50 | 72.00 | 75.50 | 75.50 | 0.67% | 3,000 |
| Jul 8, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1.31% | 2,000 |
| Jul 7, 2026 | 74.00 | 74.10 | 74.00 | 74.03 | 74.03 | 0.08% | 4,000 |
| Jul 6, 2026 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - | 2,000 |
| Jul 3, 2026 | 85.00 | 87.30 | 73.10 | 73.97 | 73.97 | -7.54% | 41,000 |
| Jul 1, 2026 | 79.20 | 80.00 | 77.50 | 80.00 | 80.00 | - | 5,000 |
| Jun 30, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -4.19% | 6,000 |
| Jun 29, 2026 | 82.00 | 85.00 | 82.00 | 83.50 | 83.50 | 3.09% | 7,000 |
| Jun 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,000 |
| Jun 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 3,000 |
| Jun 17, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 5.13% | 3,000 |
| Jun 16, 2026 | 70.01 | 79.00 | 70.01 | 78.00 | 78.00 | -5.49% | 7,000 |
| Jun 15, 2026 | 82.05 | 83.00 | 82.05 | 82.53 | 82.53 | -0.30% | 2,000 |
| Jun 12, 2026 | 75.00 | 83.01 | 61.02 | 82.78 | 82.78 | 12.37% | 296,000 |
| Jun 11, 2026 | 73.00 | 74.00 | 73.00 | 73.67 | 73.67 | 2.75% | 3,000 |
| Jun 8, 2026 | 68.00 | 72.97 | 67.01 | 71.70 | 71.70 | 4.43% | 25,000 |
| Jun 5, 2026 | 73.00 | 73.00 | 68.01 | 68.66 | 68.66 | -5.96% | 8,000 |
| Jun 4, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - | 2,000 |
| 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 |