Asston Pharmaceuticals Limited (BOM:544445)
India · Delayed Price · Currency is INR 62.45
-1.79 (-2.79%)
At close: Jul 27, 2026
Asston Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |