Astron Multigrain Limited (BOM:544628)
India · Delayed Price · Currency is INR 15.99
-0.37 (-2.26%)
At close: May 29, 2026
Astron Multigrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 15.71 | 17.25 | 15.05 | 16.79 | 16.79 | 2.44% | 40,000 |
| May 5, 2026 | 14.10 | 16.97 | 14.10 | 16.39 | 16.39 | -0.36% | 48,000 |
| May 4, 2026 | 16.37 | 17.09 | 15.95 | 16.45 | 16.45 | -1.50% | 24,000 |
| Apr 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.79% | 2,000 |
| Apr 28, 2026 | 16.55 | 17.54 | 16.55 | 17.54 | 17.54 | 5.98% | 4,000 |
| Apr 27, 2026 | 17.00 | 17.00 | 16.06 | 16.55 | 16.55 | -3.16% | 12,000 |
| Apr 24, 2026 | 16.50 | 17.09 | 16.50 | 17.09 | 17.09 | -0.18% | 6,000 |
| Apr 23, 2026 | 17.20 | 17.20 | 16.86 | 17.12 | 17.12 | 0.71% | 14,000 |
| Apr 22, 2026 | 16.90 | 17.45 | 16.80 | 17.00 | 17.00 | 0.12% | 38,000 |
| Apr 21, 2026 | 16.06 | 17.32 | 16.06 | 16.98 | 16.98 | 8.02% | 14,000 |
| Apr 20, 2026 | 19.28 | 19.28 | 15.72 | 15.72 | 15.72 | -3.91% | 4,000 |
| Apr 17, 2026 | 17.48 | 17.48 | 16.20 | 16.36 | 16.36 | -3.48% | 8,000 |
| Apr 16, 2026 | 17.20 | 17.32 | 16.53 | 16.95 | 16.95 | 0.30% | 50,000 |
| Apr 15, 2026 | 17.99 | 17.99 | 16.25 | 16.90 | 16.90 | 1.20% | 78,000 |
| Apr 13, 2026 | 17.28 | 17.28 | 16.05 | 16.70 | 16.70 | 0.85% | 22,000 |
| Apr 10, 2026 | 17.00 | 17.40 | 16.56 | 16.56 | 16.56 | -2.36% | 16,000 |
| Apr 9, 2026 | 17.20 | 17.52 | 16.00 | 16.96 | 16.96 | 0.47% | 110,000 |
| Apr 8, 2026 | 16.50 | 17.20 | 16.50 | 16.88 | 16.88 | 1.20% | 8,000 |
| Apr 7, 2026 | 15.53 | 17.40 | 15.53 | 16.68 | 16.68 | -1.18% | 44,000 |
| Apr 6, 2026 | 16.94 | 17.26 | 16.00 | 16.88 | 16.88 | 3.49% | 40,000 |
| Apr 2, 2026 | 16.09 | 16.35 | 15.55 | 16.31 | 16.31 | 2.07% | 30,000 |
| Apr 1, 2026 | 16.98 | 16.98 | 15.50 | 15.98 | 15.98 | 2.96% | 86,000 |
| Mar 30, 2026 | 15.15 | 16.36 | 14.94 | 15.52 | 15.52 | -6.51% | 118,000 |
| Mar 27, 2026 | 16.15 | 17.00 | 16.15 | 16.60 | 16.60 | -3.43% | 22,000 |
| Mar 25, 2026 | 16.67 | 18.08 | 16.20 | 17.19 | 17.19 | 3.12% | 82,000 |
| Mar 24, 2026 | 14.88 | 17.56 | 14.88 | 16.67 | 16.67 | 2.27% | 72,000 |
| Mar 23, 2026 | 16.00 | 16.84 | 16.00 | 16.30 | 16.30 | -4.06% | 40,000 |
| Mar 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -3.58% | 6,000 |
| Mar 19, 2026 | 18.05 | 18.05 | 16.31 | 17.62 | 17.62 | -2.54% | 22,000 |
| Mar 18, 2026 | 18.00 | 18.30 | 17.25 | 18.08 | 18.08 | 2.09% | 64,000 |
| Mar 17, 2026 | 17.38 | 18.18 | 17.10 | 17.71 | 17.71 | 1.43% | 16,000 |
| Mar 16, 2026 | 15.51 | 18.35 | 15.51 | 17.46 | 17.46 | 2.71% | 58,000 |
| Mar 13, 2026 | 16.71 | 17.40 | 16.71 | 17.00 | 17.00 | -3.41% | 18,000 |
| Mar 12, 2026 | 18.60 | 18.60 | 16.31 | 17.60 | 17.60 | -0.51% | 16,000 |
| Mar 11, 2026 | 17.30 | 18.40 | 17.20 | 17.69 | 17.69 | 1.96% | 68,000 |
| Mar 10, 2026 | 17.26 | 17.35 | 17.21 | 17.35 | 17.35 | 1.17% | 14,000 |
| Mar 9, 2026 | 16.44 | 17.20 | 16.43 | 17.15 | 17.15 | -6.03% | 44,000 |