Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 913.15
-2.00 (-0.22%)
Feb 19, 2026, 2:09 PM IST
Astra Microwave Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 965.20 | 968.25 | 931.10 | 937.05 | 937.05 | -2.92% | 232,874 |
| Jan 14, 2026 | 986.15 | 988.10 | 960.20 | 965.20 | 965.20 | -2.12% | 167,906 |
| Jan 13, 2026 | 974.40 | 993.75 | 974.40 | 986.15 | 986.15 | 1.21% | 138,424 |
| Jan 12, 2026 | 979.65 | 988.00 | 952.60 | 974.40 | 974.40 | -1.25% | 270,830 |
| Jan 9, 2026 | 1,015.00 | 1,028.05 | 981.15 | 986.70 | 986.70 | -1.80% | 917,290 |
| Jan 8, 2026 | 987.00 | 1,017.55 | 985.60 | 1,004.80 | 1,004.80 | 1.73% | 759,138 |
| Jan 7, 2026 | 995.65 | 995.65 | 980.00 | 987.70 | 987.70 | -0.80% | 128,050 |
| Jan 6, 2026 | 1,004.80 | 1,006.90 | 990.00 | 995.65 | 995.65 | -0.44% | 315,922 |
| Jan 5, 2026 | 965.45 | 1,004.00 | 964.95 | 1,000.00 | 1,000.00 | 3.80% | 439,283 |
| Jan 2, 2026 | 982.05 | 985.80 | 957.10 | 963.35 | 963.35 | -2.00% | 188,172 |
| Jan 1, 2026 | 978.00 | 995.95 | 975.05 | 983.00 | 983.00 | 0.18% | 163,879 |
| Dec 31, 2025 | 960.00 | 989.00 | 960.00 | 981.25 | 981.25 | 2.79% | 297,813 |
| Dec 30, 2025 | 980.00 | 987.00 | 952.00 | 954.60 | 954.60 | -2.60% | 227,968 |
| Dec 29, 2025 | 987.00 | 999.00 | 975.95 | 980.05 | 980.05 | 0.07% | 303,743 |
| Dec 26, 2025 | 980.00 | 993.90 | 971.90 | 979.40 | 979.40 | 0.94% | 461,461 |
| Dec 24, 2025 | 949.15 | 975.65 | 945.70 | 970.25 | 970.25 | 2.22% | 245,628 |
| Dec 23, 2025 | 940.00 | 951.00 | 931.40 | 949.15 | 949.15 | 1.48% | 232,870 |
| Dec 22, 2025 | 917.85 | 938.00 | 909.55 | 935.30 | 935.30 | 2.98% | 207,100 |
| Dec 19, 2025 | 894.90 | 913.00 | 885.15 | 908.25 | 908.25 | 3.27% | 186,720 |
| Dec 18, 2025 | 892.00 | 894.00 | 876.95 | 879.50 | 879.50 | -1.38% | 139,104 |
| Dec 17, 2025 | 885.90 | 903.60 | 882.45 | 891.85 | 891.85 | 0.60% | 163,718 |
| Dec 16, 2025 | 901.00 | 902.95 | 884.00 | 886.55 | 886.55 | -2.16% | 85,731 |
| Dec 15, 2025 | 914.90 | 916.00 | 902.40 | 906.10 | 906.10 | -0.10% | 201,706 |
| Dec 12, 2025 | 912.50 | 923.40 | 905.00 | 907.05 | 907.05 | 0.30% | 293,811 |
| Dec 11, 2025 | 886.65 | 910.35 | 885.95 | 904.35 | 904.35 | 2.00% | 158,130 |
| Dec 10, 2025 | 899.90 | 906.85 | 881.10 | 886.65 | 886.65 | -1.47% | 87,317 |
| Dec 9, 2025 | 870.00 | 903.95 | 865.60 | 899.90 | 899.90 | 2.23% | 210,938 |