Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 1,115.55
-4.45 (-0.40%)
Oct 7, 2025, 3:30 PM IST
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,124.75 | 1,137.65 | 1,112.55 | 1,117.55 | 1,117.55 | -0.22% | 251,323 |
| Oct 6, 2025 | 1,119.85 | 1,144.00 | 1,108.15 | 1,120.00 | 1,120.00 | 0.66% | 873,697 |
| Oct 3, 2025 | 1,012.05 | 1,136.45 | 1,006.10 | 1,112.65 | 1,112.65 | 10.88% | 3,911,606 |
| Oct 1, 2025 | 988.00 | 1,008.95 | 978.00 | 1,003.50 | 1,003.50 | 1.99% | 422,809 |
| Sep 30, 2025 | 1,005.10 | 1,012.00 | 973.00 | 983.90 | 983.90 | -1.29% | 410,315 |
| Sep 29, 2025 | 1,050.00 | 1,081.40 | 983.10 | 996.80 | 996.80 | -4.67% | 1,363,397 |
| Sep 26, 2025 | 1,090.00 | 1,099.30 | 1,042.00 | 1,045.60 | 1,045.60 | -4.35% | 520,104 |
| Sep 25, 2025 | 1,125.10 | 1,136.50 | 1,075.60 | 1,093.20 | 1,093.20 | -2.84% | 395,236 |
| Sep 24, 2025 | 1,109.90 | 1,147.90 | 1,109.90 | 1,125.10 | 1,125.10 | 1.63% | 643,294 |
| Sep 23, 2025 | 1,115.60 | 1,117.00 | 1,091.00 | 1,107.10 | 1,107.10 | -0.71% | 265,167 |
| Sep 22, 2025 | 1,147.70 | 1,148.00 | 1,107.00 | 1,115.00 | 1,115.00 | -2.26% | 376,909 |
| Sep 19, 2025 | 1,087.00 | 1,145.00 | 1,081.30 | 1,140.80 | 1,140.80 | 5.14% | 1,193,123 |
| Sep 18, 2025 | 1,114.80 | 1,116.80 | 1,080.00 | 1,085.00 | 1,085.00 | -2.25% | 342,460 |
| Sep 17, 2025 | 1,110.00 | 1,124.90 | 1,100.10 | 1,110.00 | 1,110.00 | 0.52% | 436,668 |
| Sep 16, 2025 | 1,116.00 | 1,116.00 | 1,088.10 | 1,104.30 | 1,104.30 | -0.93% | 349,332 |
| Sep 15, 2025 | 1,098.30 | 1,139.00 | 1,095.10 | 1,114.70 | 1,114.70 | 2.65% | 1,187,956 |
| Sep 12, 2025 | 1,019.70 | 1,099.00 | 1,014.90 | 1,085.90 | 1,085.90 | 7.10% | 1,803,880 |
| Sep 11, 2025 | 1,037.60 | 1,054.80 | 1,009.30 | 1,013.90 | 1,013.90 | -1.73% | 260,151 |
| Sep 10, 2025 | 1,015.10 | 1,038.50 | 1,001.00 | 1,031.70 | 1,031.70 | 2.56% | 283,035 |
| Sep 9, 2025 | 1,010.90 | 1,010.90 | 988.00 | 1,005.90 | 1,003.70 | 0.15% | 240,954 |
| Sep 8, 2025 | 1,015.00 | 1,021.60 | 1,001.00 | 1,004.40 | 1,002.20 | -0.42% | 182,242 |
| Sep 5, 2025 | 1,016.80 | 1,031.40 | 1,000.20 | 1,008.60 | 1,006.39 | -0.72% | 194,543 |
| Sep 4, 2025 | 1,057.90 | 1,067.50 | 1,008.10 | 1,015.90 | 1,013.68 | -2.90% | 523,013 |
| Sep 3, 2025 | 1,037.20 | 1,070.00 | 1,035.60 | 1,046.20 | 1,043.91 | 0.87% | 263,439 |
| Sep 2, 2025 | 1,075.30 | 1,075.30 | 1,010.00 | 1,037.20 | 1,034.93 | -2.55% | 537,093 |
| Sep 1, 2025 | 1,034.30 | 1,080.00 | 1,028.00 | 1,064.30 | 1,061.97 | 3.93% | 835,021 |
| Aug 29, 2025 | 1,021.95 | 1,032.00 | 1,008.00 | 1,024.05 | 1,021.81 | 0.47% | 318,860 |
| Aug 28, 2025 | 1,011.00 | 1,036.50 | 998.75 | 1,019.25 | 1,017.02 | 1.90% | 455,401 |
| Aug 26, 2025 | 1,038.00 | 1,038.00 | 994.25 | 1,000.25 | 998.06 | -3.68% | 370,764 |
| Aug 25, 2025 | 1,049.00 | 1,073.35 | 1,028.70 | 1,038.45 | 1,036.18 | 2.94% | 1,165,980 |
| Aug 22, 2025 | 985.00 | 1,027.80 | 985.00 | 1,008.75 | 1,006.54 | 1.99% | 387,181 |
| Aug 21, 2025 | 999.90 | 1,010.00 | 985.00 | 989.05 | 986.88 | -0.47% | 172,562 |
| Aug 20, 2025 | 1,017.00 | 1,020.40 | 990.00 | 993.75 | 991.57 | -1.59% | 189,737 |
| Aug 19, 2025 | 1,017.90 | 1,031.80 | 1,004.00 | 1,009.80 | 1,007.59 | 0.64% | 281,518 |
| Aug 18, 2025 | 1,012.30 | 1,017.40 | 995.20 | 1,003.35 | 1,001.15 | -0.30% | 163,718 |
| Aug 14, 2025 | 1,035.00 | 1,035.00 | 984.60 | 1,006.40 | 1,004.20 | -1.67% | 424,650 |
| Aug 13, 2025 | 984.00 | 1,032.00 | 984.00 | 1,023.50 | 1,021.26 | 4.25% | 741,536 |
| Aug 12, 2025 | 1,003.65 | 1,004.00 | 972.95 | 981.80 | 979.65 | -1.43% | 246,890 |
| Aug 11, 2025 | 965.00 | 1,002.00 | 964.30 | 996.05 | 993.87 | 4.29% | 595,610 |
| Aug 8, 2025 | 974.50 | 976.85 | 951.00 | 955.05 | 952.96 | -1.62% | 155,076 |
| Aug 7, 2025 | 989.00 | 992.00 | 964.50 | 970.80 | 968.67 | -2.14% | 259,545 |
| Aug 6, 2025 | 975.00 | 995.05 | 956.00 | 992.00 | 989.83 | 4.54% | 818,477 |
| Aug 5, 2025 | 952.85 | 968.00 | 946.00 | 948.90 | 946.82 | -0.90% | 106,768 |
| Aug 4, 2025 | 945.00 | 963.25 | 941.65 | 957.55 | 955.45 | 1.34% | 169,202 |
| Aug 1, 2025 | 958.60 | 979.30 | 936.20 | 944.90 | 942.83 | -1.53% | 164,442 |
| Jul 31, 2025 | 950.00 | 968.00 | 948.00 | 959.60 | 957.50 | -0.78% | 185,000 |
| Jul 30, 2025 | 962.20 | 982.20 | 954.50 | 967.10 | 964.98 | 0.72% | 205,364 |
| Jul 29, 2025 | 950.00 | 972.40 | 944.90 | 960.20 | 958.10 | -0.33% | 200,539 |
| Jul 28, 2025 | 970.00 | 976.90 | 947.70 | 963.40 | 961.29 | -1.21% | 282,966 |
| Jul 25, 2025 | 972.50 | 981.80 | 966.30 | 975.20 | 973.06 | 0.50% | 161,802 |