Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 944.90
-14.70 (-1.53%)
Aug 1, 2025, 3:30 PM IST
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 958.60 | 979.30 | 936.20 | 944.90 | 944.90 | -1.53% | 164,385 |
| Jul 31, 2025 | 950.00 | 968.00 | 948.00 | 959.60 | 959.60 | -0.78% | 185,100 |
| Jul 30, 2025 | 962.20 | 982.20 | 954.50 | 967.10 | 967.10 | 0.72% | 205,364 |
| Jul 29, 2025 | 950.00 | 972.40 | 944.90 | 960.20 | 960.20 | -0.33% | 200,539 |
| Jul 28, 2025 | 970.00 | 976.90 | 947.70 | 963.40 | 963.40 | -1.21% | 282,966 |
| Jul 25, 2025 | 972.50 | 981.80 | 966.30 | 975.20 | 975.20 | 0.50% | 161,802 |
| Jul 24, 2025 | 989.80 | 991.30 | 967.20 | 970.30 | 970.30 | -1.83% | 124,774 |
| Jul 23, 2025 | 989.50 | 993.80 | 977.00 | 988.40 | 988.40 | -0.01% | 261,872 |
| Jul 22, 2025 | 983.40 | 997.10 | 974.10 | 988.50 | 988.50 | 1.02% | 243,896 |
| Jul 21, 2025 | 967.60 | 983.90 | 956.00 | 978.50 | 978.50 | 0.97% | 382,164 |
| Jul 18, 2025 | 1,000.00 | 1,011.00 | 965.70 | 969.10 | 969.10 | -3.13% | 374,991 |
| Jul 17, 2025 | 1,005.50 | 1,014.00 | 1,000.00 | 1,000.40 | 1,000.40 | -0.09% | 160,396 |
| Jul 16, 2025 | 996.00 | 1,006.40 | 985.00 | 1,001.30 | 1,001.30 | 0.68% | 228,101 |
| Jul 15, 2025 | 1,005.00 | 1,009.30 | 989.60 | 994.50 | 994.50 | 0.02% | 157,324 |
| Jul 14, 2025 | 993.30 | 1,010.80 | 970.10 | 994.30 | 994.30 | 0.06% | 332,834 |
| Jul 11, 2025 | 1,023.00 | 1,023.00 | 990.20 | 993.70 | 993.70 | -2.81% | 430,416 |
| Jul 10, 2025 | 1,043.00 | 1,063.80 | 1,008.00 | 1,022.40 | 1,022.40 | -2.80% | 327,450 |
| Jul 9, 2025 | 1,045.90 | 1,060.00 | 1,042.90 | 1,051.90 | 1,051.90 | 0.74% | 264,657 |
| Jul 8, 2025 | 1,039.00 | 1,062.60 | 1,026.20 | 1,044.20 | 1,044.20 | 0.42% | 446,203 |
| Jul 7, 2025 | 1,095.40 | 1,095.40 | 1,033.90 | 1,039.80 | 1,039.80 | -3.39% | 344,827 |
| Jul 4, 2025 | 1,067.40 | 1,109.00 | 1,061.60 | 1,076.30 | 1,076.30 | 1.70% | 698,439 |
| Jul 3, 2025 | 1,069.00 | 1,088.40 | 1,053.00 | 1,058.30 | 1,058.30 | -0.80% | 337,137 |
| Jul 2, 2025 | 1,025.20 | 1,072.00 | 1,025.20 | 1,066.80 | 1,066.80 | 4.07% | 598,916 |
| Jul 1, 2025 | 1,040.00 | 1,045.90 | 1,009.50 | 1,025.10 | 1,025.10 | -1.22% | 830,118 |
| Jun 30, 2025 | 1,042.00 | 1,051.80 | 1,019.60 | 1,037.80 | 1,037.80 | -0.90% | 893,207 |
| Jun 27, 2025 | 1,065.00 | 1,086.50 | 1,041.30 | 1,047.20 | 1,047.20 | -1.86% | 521,889 |
| Jun 26, 2025 | 1,062.00 | 1,081.00 | 1,055.40 | 1,067.00 | 1,067.00 | 0.70% | 293,248 |
| Jun 25, 2025 | 1,075.90 | 1,087.80 | 1,054.00 | 1,059.60 | 1,059.60 | -1.35% | 372,110 |
| Jun 24, 2025 | 1,145.00 | 1,150.00 | 1,067.00 | 1,074.10 | 1,074.10 | -5.70% | 688,471 |
| Jun 23, 2025 | 1,110.00 | 1,148.00 | 1,110.00 | 1,139.00 | 1,139.00 | 2.80% | 669,673 |
| Jun 20, 2025 | 1,104.80 | 1,119.00 | 1,072.00 | 1,108.00 | 1,108.00 | 0.25% | 931,666 |
| Jun 19, 2025 | 1,129.00 | 1,151.40 | 1,100.00 | 1,105.20 | 1,105.20 | -2.01% | 446,371 |
| Jun 18, 2025 | 1,119.60 | 1,143.40 | 1,115.20 | 1,127.90 | 1,127.90 | 0.73% | 271,289 |
| Jun 17, 2025 | 1,154.90 | 1,158.10 | 1,114.60 | 1,119.70 | 1,119.70 | -2.60% | 416,198 |
| Jun 16, 2025 | 1,144.60 | 1,151.60 | 1,114.30 | 1,149.60 | 1,149.60 | 0.60% | 401,905 |
| Jun 13, 2025 | 1,100.00 | 1,175.60 | 1,100.00 | 1,142.70 | 1,142.70 | 1.20% | 914,688 |
| Jun 12, 2025 | 1,169.00 | 1,179.00 | 1,123.50 | 1,129.20 | 1,129.20 | -3.04% | 359,255 |
| Jun 11, 2025 | 1,175.00 | 1,187.70 | 1,151.50 | 1,164.60 | 1,164.60 | -0.77% | 427,873 |
| Jun 10, 2025 | 1,139.00 | 1,176.90 | 1,133.00 | 1,173.60 | 1,173.60 | 3.85% | 1,040,146 |
| Jun 9, 2025 | 1,139.90 | 1,140.20 | 1,105.00 | 1,130.10 | 1,130.10 | -0.18% | 575,221 |
| Jun 6, 2025 | 1,184.40 | 1,187.80 | 1,125.10 | 1,132.10 | 1,132.10 | -3.95% | 600,884 |
| Jun 5, 2025 | 1,150.50 | 1,195.90 | 1,141.50 | 1,178.60 | 1,178.60 | 2.67% | 1,123,287 |
| Jun 4, 2025 | 1,149.30 | 1,171.20 | 1,117.60 | 1,147.90 | 1,147.90 | 0.64% | 711,540 |
| Jun 3, 2025 | 1,138.00 | 1,174.00 | 1,129.00 | 1,140.60 | 1,140.60 | 0.97% | 770,445 |
| Jun 2, 2025 | 1,097.00 | 1,136.20 | 1,095.00 | 1,129.60 | 1,129.60 | 3.12% | 642,680 |
| May 30, 2025 | 1,111.00 | 1,121.95 | 1,090.00 | 1,095.40 | 1,095.40 | -0.79% | 616,158 |
| May 29, 2025 | 1,165.00 | 1,177.40 | 1,101.00 | 1,104.15 | 1,104.15 | -5.12% | 1,168,214 |
| May 28, 2025 | 1,095.00 | 1,184.90 | 1,082.95 | 1,163.70 | 1,163.70 | 6.60% | 2,243,015 |
| May 27, 2025 | 1,072.55 | 1,120.00 | 1,059.00 | 1,091.60 | 1,091.60 | 2.43% | 1,213,504 |
| May 26, 2025 | 1,094.00 | 1,100.00 | 1,061.00 | 1,065.75 | 1,065.75 | -2.17% | 494,511 |