Astron Multigrain Limited (BOM:544628)
India · Delayed Price · Currency is INR 17.48
+0.05 (0.29%)
At close: Aug 21, 2026
Astron Multigrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% | 2,000 |
| Aug 20, 2026 | 16.99 | 17.86 | 16.99 | 17.43 | 17.43 | -2.46% | 4,000 |
| Aug 19, 2026 | 16.25 | 17.87 | 16.25 | 17.87 | 17.87 | 4.50% | 10,000 |
| Aug 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.95% | 2,000 |
| Aug 17, 2026 | 18.48 | 18.48 | 16.80 | 17.99 | 17.99 | 1.75% | 22,000 |
| Aug 14, 2026 | 16.93 | 18.49 | 16.93 | 17.68 | 17.68 | -0.79% | 26,000 |
| Aug 13, 2026 | 16.81 | 18.39 | 16.80 | 17.82 | 17.82 | 0.79% | 34,000 |
| Aug 12, 2026 | 16.16 | 17.68 | 16.16 | 17.68 | 17.68 | 4.80% | 4,000 |
| Aug 11, 2026 | 15.60 | 16.88 | 15.60 | 16.87 | 16.87 | 4.20% | 6,000 |
| Aug 10, 2026 | 15.19 | 16.19 | 15.19 | 16.19 | 16.19 | 1.31% | 46,000 |
| Aug 7, 2026 | 16.03 | 16.03 | 15.98 | 15.98 | 15.98 | -4.99% | 8,000 |
| Aug 5, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -4.97% | 8,000 |
| Aug 4, 2026 | 16.44 | 17.74 | 16.44 | 17.70 | 17.70 | 2.31% | 12,000 |
| Aug 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.99% | 2,000 |
| Jul 31, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -4.99% | 6,000 |
| Jul 30, 2026 | 16.81 | 18.56 | 16.81 | 18.03 | 18.03 | 1.92% | 20,000 |
| Jul 29, 2026 | 17.10 | 18.80 | 17.10 | 17.69 | 17.69 | -1.72% | 28,000 |
| Jul 28, 2026 | 18.18 | 18.18 | 17.29 | 18.00 | 18.00 | -0.99% | 12,000 |
| Jul 27, 2026 | 18.00 | 18.44 | 17.58 | 18.18 | 18.18 | -1.73% | 20,000 |
| Jul 24, 2026 | 18.09 | 18.99 | 18.09 | 18.50 | 18.50 | -2.84% | 18,000 |
| Jul 23, 2026 | 17.50 | 19.04 | 17.50 | 19.04 | 19.04 | 4.73% | 4,000 |
| Jul 22, 2026 | 17.45 | 18.27 | 17.38 | 18.18 | 18.18 | -0.60% | 16,000 |
| Jul 21, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.99% | 6,000 |
| Jul 20, 2026 | 18.00 | 19.25 | 18.00 | 19.25 | 19.25 | 4.90% | 4,000 |
| Jul 17, 2026 | 18.55 | 18.55 | 17.64 | 18.35 | 18.35 | -1.13% | 8,000 |
| Jul 16, 2026 | 17.25 | 18.56 | 17.25 | 18.56 | 18.56 | 4.92% | 8,000 |
| Jul 14, 2026 | 17.26 | 17.69 | 17.26 | 17.69 | 17.69 | -2.59% | 8,000 |
| Jul 13, 2026 | 17.32 | 18.16 | 17.32 | 18.16 | 18.16 | 4.85% | 4,000 |
| Jul 10, 2026 | 16.01 | 17.34 | 16.01 | 17.32 | 17.32 | 4.78% | 10,000 |
| Jul 9, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 4.95% | 8,000 |
| Jul 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 12,000 |
| Jul 6, 2026 | 16.38 | 16.38 | 15.00 | 15.00 | 15.00 | -3.85% | 6,000 |
| Jul 2, 2026 | 16.40 | 16.40 | 15.60 | 15.60 | 15.60 | -0.19% | 8,000 |
| Jul 1, 2026 | 16.99 | 16.99 | 15.63 | 15.63 | 15.63 | -4.23% | 4,000 |
| Jun 30, 2026 | 17.16 | 17.16 | 16.32 | 16.32 | 16.32 | -4.90% | 4,000 |
| Jun 25, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 2,000 |
| Jun 24, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | 2,000 |
| Jun 23, 2026 | 17.95 | 17.95 | 17.11 | 17.16 | 17.16 | -4.40% | 12,000 |
| Jun 22, 2026 | 18.50 | 18.50 | 17.95 | 17.95 | 17.95 | -4.98% | 16,000 |
| Jun 19, 2026 | 17.11 | 18.89 | 17.10 | 18.89 | 18.89 | 4.94% | 18,000 |
| Jun 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 4,000 |
| Jun 17, 2026 | 18.00 | 18.80 | 18.00 | 18.50 | 18.50 | 2.78% | 8,000 |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 6,000 |
| Jun 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | 4,000 |
| Jun 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.98% | 8,000 |
| Jun 10, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 4.92% | 6,000 |
| Jun 9, 2026 | 16.60 | 16.60 | 16.07 | 16.07 | 16.07 | 0.06% | 4,000 |
| Jun 8, 2026 | 16.07 | 16.07 | 16.06 | 16.06 | 16.06 | -4.97% | 6,000 |
| Jun 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.97% | 2,000 |
| Jun 2, 2026 | 16.50 | 17.61 | 16.10 | 16.10 | 16.10 | -4.05% | 14,000 |