Astron Multigrain Limited (BOM:544628)
India · Delayed Price · Currency is INR 14.32
-3.03 (-17.46%)
At close: Oct 1, 2026
Astron Multigrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.50 | 18.50 | 14.32 | 14.32 | 14.32 | -17.46% | 20,000 |
| Sep 30, 2026 | 17.95 | 17.98 | 17.35 | 17.35 | 17.35 | -3.50% | 6,000 |
| Sep 29, 2026 | 17.38 | 17.99 | 17.38 | 17.98 | 17.98 | 1.75% | 6,000 |
| Sep 28, 2026 | 18.09 | 18.78 | 16.88 | 17.67 | 17.67 | -4.38% | 112,000 |
| Sep 25, 2026 | 17.32 | 18.54 | 17.32 | 18.48 | 18.48 | 1.65% | 30,000 |
| Sep 24, 2026 | 17.02 | 18.64 | 17.02 | 18.18 | 18.18 | 4.66% | 118,000 |
| Sep 23, 2026 | 18.98 | 18.98 | 16.53 | 17.37 | 17.37 | -6.81% | 44,000 |
| Sep 22, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 3.90% | 2,000 |
| Sep 21, 2026 | 17.49 | 18.36 | 16.56 | 17.94 | 17.94 | 5.53% | 30,000 |
| Sep 18, 2026 | 17.70 | 18.39 | 16.40 | 17.00 | 17.00 | -7.81% | 38,000 |
| Sep 17, 2026 | 16.88 | 18.84 | 16.42 | 18.44 | 18.44 | 12.03% | 48,000 |
| Sep 16, 2026 | 16.50 | 17.90 | 16.46 | 16.46 | 16.46 | 2.75% | 14,000 |
| Sep 15, 2026 | 16.26 | 17.99 | 16.01 | 16.02 | 16.02 | -1.48% | 36,000 |
| Sep 11, 2026 | 15.51 | 17.00 | 15.51 | 16.26 | 16.26 | -3.04% | 30,000 |
| Sep 10, 2026 | 16.65 | 17.49 | 15.00 | 16.77 | 16.77 | 0.66% | 40,000 |
| Sep 9, 2026 | 16.91 | 17.29 | 16.66 | 16.66 | 16.66 | -0.89% | 14,000 |
| Sep 8, 2026 | 17.76 | 17.81 | 16.56 | 16.81 | 16.81 | -2.44% | 106,000 |
| Sep 7, 2026 | 17.30 | 17.90 | 17.11 | 17.23 | 17.23 | -1.15% | 100,000 |
| Sep 4, 2026 | 17.25 | 18.74 | 16.76 | 17.43 | 17.43 | -6.29% | 170,000 |
| Sep 3, 2026 | 18.40 | 19.88 | 16.51 | 18.60 | 18.60 | 3.39% | 20,000 |
| Sep 2, 2026 | 17.01 | 18.86 | 15.58 | 17.99 | 17.99 | -1.91% | 92,000 |
| Sep 1, 2026 | 16.81 | 18.90 | 16.81 | 18.34 | 18.34 | 5.65% | 70,000 |
| Aug 31, 2026 | 15.66 | 17.79 | 15.66 | 17.36 | 17.36 | 4.70% | 18,000 |
| Aug 28, 2026 | 17.50 | 17.54 | 16.00 | 16.58 | 16.58 | -9.69% | 48,000 |
| Aug 27, 2026 | 19.10 | 19.99 | 17.01 | 18.36 | 18.36 | -1.50% | 52,000 |
| Aug 26, 2026 | 18.81 | 18.84 | 17.50 | 18.64 | 18.64 | -1.17% | 58,000 |
| Aug 25, 2026 | 20.76 | 20.76 | 17.02 | 18.86 | 18.86 | 1.13% | 48,000 |
| Aug 24, 2026 | 18.35 | 20.96 | 18.35 | 18.65 | 18.65 | 6.69% | 28,000 |
| 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 |