Astron Multigrain Limited (BOM:544628)
India · Delayed Price · Currency is INR 17.13
-0.90 (-4.99%)
At close: Jul 31, 2026
Astron Multigrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 4.94% | 26,000 |
| May 29, 2026 | 15.64 | 16.36 | 15.61 | 15.99 | 15.99 | -2.26% | 8,000 |
| May 27, 2026 | 17.05 | 17.05 | 16.36 | 16.36 | 16.36 | -4.88% | 4,000 |
| May 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | 4,000 |
| May 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2,000 |
| May 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2,000 |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 2,000 |
| May 15, 2026 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | 4.44% | 14,000 |
| May 14, 2026 | 17.60 | 17.60 | 17.00 | 17.33 | 17.33 | 6.98% | 14,000 |
| May 13, 2026 | 16.05 | 16.20 | 16.05 | 16.20 | 16.20 | 1.00% | 8,000 |
| May 12, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.20% | 4,000 |
| May 11, 2026 | 17.01 | 17.70 | 16.24 | 16.40 | 16.40 | 0.99% | 22,000 |
| May 8, 2026 | 15.80 | 16.70 | 15.80 | 16.24 | 16.24 | -2.75% | 18,000 |
| May 7, 2026 | 17.88 | 17.88 | 16.05 | 16.70 | 16.70 | -0.54% | 54,000 |