Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 956.95
+59.80 (6.67%)
Apr 2, 2026, 3:30 PM IST
NSE:ASTRAMICRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 880.00 | 924.00 | 870.00 | 897.15 | 897.15 | 4.84% | 530,141 |
| Mar 30, 2026 | 870.00 | 910.00 | 851.00 | 855.70 | 855.70 | -2.67% | 541,613 |
| Mar 27, 2026 | 917.70 | 917.70 | 875.00 | 879.20 | 879.20 | -4.20% | 522,106 |
| Mar 25, 2026 | 919.95 | 927.90 | 911.25 | 917.70 | 917.70 | 0.48% | 332,120 |
| Mar 24, 2026 | 908.00 | 919.90 | 872.35 | 913.35 | 913.35 | 2.36% | 327,035 |
| Mar 23, 2026 | 873.00 | 915.00 | 872.95 | 892.25 | 892.25 | 0.16% | 636,013 |
| Mar 20, 2026 | 921.90 | 931.45 | 884.40 | 890.80 | 890.80 | -1.96% | 202,120 |
| Mar 19, 2026 | 928.05 | 936.00 | 901.90 | 908.65 | 908.65 | -3.95% | 162,000 |
| Mar 18, 2026 | 960.00 | 963.00 | 938.20 | 946.05 | 946.05 | -1.91% | 413,726 |
| Mar 17, 2026 | 960.50 | 975.00 | 956.60 | 964.45 | 964.45 | 1.08% | 166,294 |
| Mar 16, 2026 | 973.95 | 985.85 | 948.40 | 954.10 | 954.10 | -2.50% | 282,824 |
| Mar 13, 2026 | 1,040.00 | 1,042.65 | 975.00 | 978.60 | 978.60 | -5.39% | 321,485 |
| Mar 12, 2026 | 1,025.00 | 1,045.30 | 1,001.50 | 1,034.40 | 1,034.40 | 0.50% | 226,990 |
| Mar 11, 2026 | 1,040.00 | 1,058.95 | 1,025.00 | 1,029.25 | 1,029.25 | -0.21% | 262,988 |
| Mar 10, 2026 | 1,021.80 | 1,038.00 | 1,015.70 | 1,031.40 | 1,031.40 | 2.34% | 599,504 |
| Mar 9, 2026 | 1,038.10 | 1,042.05 | 990.90 | 1,007.80 | 1,007.80 | -2.91% | 697,917 |
| Mar 6, 2026 | 1,035.00 | 1,055.00 | 1,030.95 | 1,038.05 | 1,038.05 | 0.74% | 634,438 |
| Mar 5, 2026 | 999.00 | 1,039.00 | 999.00 | 1,030.40 | 1,030.40 | 3.50% | 1,218,793 |
| Mar 4, 2026 | 992.15 | 1,000.00 | 976.00 | 995.55 | 995.55 | 1.34% | 557,399 |
| Mar 2, 2026 | 952.20 | 1,017.45 | 943.65 | 982.40 | 982.40 | 1.42% | 834,781 |
| Feb 27, 2026 | 999.80 | 1,004.45 | 959.00 | 968.60 | 968.60 | -2.29% | 657,109 |
| Feb 26, 2026 | 959.90 | 1,001.15 | 954.85 | 991.30 | 991.30 | 3.77% | 636,659 |
| Feb 25, 2026 | 923.10 | 975.70 | 922.80 | 955.25 | 955.25 | 3.51% | 496,851 |
| Feb 24, 2026 | 910.00 | 930.00 | 903.00 | 922.85 | 922.85 | 0.22% | 174,699 |
| Feb 23, 2026 | 907.10 | 936.90 | 901.55 | 920.85 | 920.85 | 2.33% | 215,997 |
| Feb 20, 2026 | 904.70 | 932.80 | 893.55 | 899.90 | 899.90 | -1.06% | 224,782 |
| Feb 19, 2026 | 915.15 | 919.00 | 900.10 | 909.55 | 909.55 | -0.61% | 99,688 |
| Feb 18, 2026 | 918.00 | 924.00 | 909.45 | 915.15 | 915.15 | -0.34% | 97,685 |
| Feb 17, 2026 | 894.90 | 924.70 | 892.80 | 918.25 | 918.25 | 2.66% | 175,199 |
| Feb 16, 2026 | 896.90 | 913.00 | 888.00 | 894.45 | 894.45 | -1.05% | 125,936 |
| Feb 13, 2026 | 895.40 | 943.90 | 885.50 | 903.95 | 903.95 | -0.39% | 413,112 |
| Feb 12, 2026 | 893.00 | 919.55 | 872.75 | 907.50 | 907.50 | 1.01% | 451,301 |
| Feb 11, 2026 | 918.00 | 930.00 | 895.10 | 898.40 | 898.40 | -1.84% | 181,464 |
| Feb 10, 2026 | 918.90 | 930.90 | 910.40 | 915.20 | 915.20 | -0.08% | 127,796 |
| Feb 9, 2026 | 896.50 | 921.30 | 896.00 | 915.90 | 915.90 | 1.57% | 288,018 |
| Feb 6, 2026 | 932.10 | 932.10 | 889.00 | 901.70 | 901.70 | -3.66% | 231,977 |
| Feb 5, 2026 | 945.00 | 953.85 | 930.00 | 935.95 | 935.95 | -1.72% | 89,996 |
| Feb 4, 2026 | 942.00 | 969.85 | 935.20 | 952.35 | 952.35 | 0.43% | 144,249 |
| Feb 3, 2026 | 986.90 | 986.90 | 935.05 | 948.25 | 948.25 | 0.19% | 173,746 |
| Feb 2, 2026 | 953.30 | 962.65 | 916.50 | 946.45 | 946.45 | -0.72% | 192,283 |
| Feb 1, 2026 | 990.00 | 1,004.30 | 903.95 | 953.30 | 953.30 | -2.98% | 393,921 |
| Jan 30, 2026 | 962.45 | 985.00 | 952.25 | 982.60 | 982.60 | 1.81% | 283,291 |
| Jan 29, 2026 | 969.00 | 981.95 | 952.60 | 965.10 | 965.10 | 0.35% | 193,493 |
| Jan 28, 2026 | 925.00 | 969.00 | 925.00 | 961.75 | 961.75 | 4.36% | 575,320 |
| Jan 27, 2026 | 906.65 | 943.50 | 890.00 | 921.55 | 921.55 | 1.29% | 184,204 |
| Jan 23, 2026 | 917.45 | 924.25 | 897.30 | 909.85 | 909.85 | -0.83% | 150,217 |
| Jan 22, 2026 | 894.55 | 919.90 | 893.80 | 917.50 | 917.50 | 3.63% | 131,118 |
| Jan 21, 2026 | 885.00 | 894.95 | 864.60 | 885.40 | 885.40 | -0.50% | 285,508 |
| Jan 20, 2026 | 901.60 | 913.75 | 886.15 | 889.85 | 889.85 | -1.89% | 279,178 |
| Jan 19, 2026 | 937.00 | 937.05 | 900.00 | 906.95 | 906.95 | -3.21% | 223,433 |