Assam Entrade Limited (NSE:ASSAMENT)
India · Delayed Price · Currency is INR 868.90
+38.90 (4.69%)
At close: Nov 9, 2026
NSE:ASSAMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 789.00 | 870.00 | 788.50 | 868.90 | 868.90 | 4.69% | 141 |
| Nov 8, 2026 | 788.95 | 830.00 | 788.95 | 830.00 | 830.00 | - | 2 |
| Nov 6, 2026 | 850.00 | 916.65 | 830.00 | 830.00 | 830.00 | -4.93% | 129 |
| Nov 4, 2026 | 844.20 | 873.00 | 844.20 | 873.00 | 873.00 | -0.68% | 2 |
| Nov 3, 2026 | 844.20 | 879.00 | 844.20 | 879.00 | 879.00 | -1.08% | 7 |
| Nov 2, 2026 | 807.30 | 890.95 | 806.55 | 888.60 | 888.60 | 4.66% | 10 |
| Oct 30, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | - | 1 |
| Oct 29, 2026 | 888.30 | 888.30 | 849.00 | 849.00 | 849.00 | 0.35% | 5 |
| Oct 28, 2026 | 850.00 | 858.00 | 846.00 | 846.00 | 846.00 | 1.40% | 5 |
| Oct 27, 2026 | 796.10 | 834.30 | 796.10 | 834.30 | 834.30 | -0.44% | 4 |
| Oct 26, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 4.27% | 1 |
| Oct 23, 2026 | 803.70 | 803.70 | 803.70 | 803.70 | 803.70 | -5.00% | 2 |
| Oct 22, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 3.30% | 1 |
| Oct 16, 2026 | 744.00 | 819.00 | 741.50 | 819.00 | 819.00 | 5.00% | 62 |
| Oct 15, 2026 | 778.50 | 818.00 | 777.60 | 780.00 | 780.00 | -4.70% | 20 |
| Oct 14, 2026 | 823.85 | 823.85 | 818.50 | 818.50 | 818.50 | 4.31% | 8 |
| Oct 13, 2026 | 825.00 | 840.00 | 783.90 | 784.65 | 784.65 | -4.89% | 47 |
| Oct 12, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.31% | 3 |
| Oct 9, 2026 | 800.00 | 828.00 | 756.00 | 827.55 | 827.55 | 4.81% | 19 |
| Oct 8, 2026 | 789.55 | 789.55 | 789.55 | 789.55 | 789.55 | - | 10 |
| Oct 7, 2026 | 780.00 | 838.95 | 780.00 | 789.55 | 789.55 | -1.18% | 26 |
| Oct 1, 2026 | 780.00 | 810.00 | 780.00 | 799.00 | 799.00 | -2.32% | 3 |
| Sep 30, 2026 | 741.00 | 818.00 | 741.00 | 818.00 | 818.00 | 4.87% | 15 |
| Sep 23, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.02% | 2 |
| Sep 22, 2026 | 818.00 | 818.00 | 742.00 | 788.00 | 788.00 | 1.03% | 27 |
| Sep 18, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1 |
| Sep 17, 2026 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | -0.72% | 7 |
| Sep 16, 2026 | 785.65 | 785.65 | 785.65 | 785.65 | 785.65 | -4.99% | 1 |
| Sep 10, 2026 | 826.95 | 826.95 | 826.95 | 826.95 | 826.95 | 4.68% | 1 |
| Sep 7, 2026 | 833.80 | 833.80 | 790.00 | 790.00 | 790.00 | -4.82% | 6 |
| Sep 4, 2026 | 826.85 | 830.00 | 826.85 | 830.00 | 830.00 | -0.12% | 16 |
| Sep 3, 2026 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 1.47% | 1 |
| Sep 2, 2026 | 828.00 | 828.00 | 763.00 | 819.00 | 819.00 | 2.38% | 3 |
| Sep 1, 2026 | 857.75 | 857.75 | 777.50 | 800.00 | 800.00 | -2.07% | 14 |
| Aug 31, 2026 | 816.95 | 816.95 | 741.30 | 816.95 | 816.95 | 5.00% | 4 |
| Aug 28, 2026 | 705.00 | 778.05 | 705.00 | 778.05 | 778.05 | 5.00% | 172 |
| Aug 24, 2026 | 780.00 | 780.00 | 741.00 | 741.00 | 741.00 | -5.00% | 6 |
| Aug 21, 2026 | 839.95 | 839.95 | 760.00 | 780.00 | 780.00 | -2.50% | 38 |
| Aug 20, 2026 | 847.00 | 847.00 | 800.00 | 800.00 | 800.00 | -0.93% | 14 |