Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 1,484.00
+26.00 (1.78%)
Jun 16, 2026, 3:30 PM IST
NSE:ASTRAMICRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,477.00 | 1,490.00 | 1,447.40 | 1,458.00 | 1,458.00 | 0.98% | 807,916 |
| Jun 12, 2026 | 1,419.00 | 1,461.00 | 1,418.80 | 1,443.80 | 1,443.80 | 3.40% | 573,205 |
| Jun 11, 2026 | 1,415.00 | 1,453.00 | 1,385.40 | 1,396.30 | 1,396.30 | -1.97% | 711,713 |
| Jun 10, 2026 | 1,469.80 | 1,474.90 | 1,415.10 | 1,424.40 | 1,424.40 | -2.28% | 866,021 |
| Jun 9, 2026 | 1,424.00 | 1,463.70 | 1,403.00 | 1,457.70 | 1,457.70 | 3.22% | 1,067,886 |
| Jun 8, 2026 | 1,414.10 | 1,478.80 | 1,400.00 | 1,412.20 | 1,412.20 | -0.51% | 1,727,769 |
| Jun 5, 2026 | 1,393.40 | 1,463.90 | 1,385.80 | 1,419.50 | 1,419.50 | 3.03% | 2,195,447 |
| Jun 4, 2026 | 1,329.00 | 1,400.00 | 1,316.00 | 1,377.70 | 1,377.70 | 4.08% | 1,209,521 |
| Jun 3, 2026 | 1,315.00 | 1,352.70 | 1,296.30 | 1,323.70 | 1,323.70 | -0.01% | 511,436 |
| Jun 2, 2026 | 1,314.00 | 1,367.50 | 1,300.20 | 1,323.80 | 1,323.80 | 0.58% | 762,930 |
| Jun 1, 2026 | 1,415.40 | 1,422.60 | 1,301.00 | 1,316.20 | 1,316.20 | -6.10% | 1,418,410 |
| May 29, 2026 | 1,395.20 | 1,433.00 | 1,380.00 | 1,401.70 | 1,401.70 | 0.31% | 1,614,132 |
| May 27, 2026 | 1,374.00 | 1,432.00 | 1,360.70 | 1,397.40 | 1,397.40 | 2.98% | 5,233,365 |
| May 26, 2026 | 1,244.00 | 1,389.70 | 1,216.60 | 1,357.00 | 1,357.00 | 9.83% | 10,704,580 |
| May 25, 2026 | 1,190.00 | 1,254.00 | 1,187.20 | 1,235.60 | 1,235.60 | 5.17% | 1,924,065 |
| May 22, 2026 | 1,187.00 | 1,199.00 | 1,165.00 | 1,174.90 | 1,174.90 | -0.81% | 425,536 |
| May 21, 2026 | 1,160.00 | 1,189.00 | 1,150.00 | 1,184.50 | 1,184.50 | 2.63% | 604,898 |
| May 20, 2026 | 1,084.60 | 1,158.80 | 1,070.10 | 1,154.10 | 1,154.10 | 5.62% | 697,656 |
| May 19, 2026 | 1,087.10 | 1,110.00 | 1,083.00 | 1,092.70 | 1,092.70 | 0.51% | 136,976 |
| May 18, 2026 | 1,106.60 | 1,113.90 | 1,074.00 | 1,087.20 | 1,087.20 | -1.75% | 196,833 |
| May 15, 2026 | 1,118.00 | 1,129.80 | 1,101.00 | 1,106.60 | 1,106.60 | -0.49% | 138,749 |
| May 14, 2026 | 1,124.40 | 1,133.60 | 1,097.00 | 1,112.00 | 1,112.00 | 0.07% | 181,464 |
| May 13, 2026 | 1,101.00 | 1,137.90 | 1,101.00 | 1,111.20 | 1,111.20 | 0.23% | 193,465 |
| May 12, 2026 | 1,130.00 | 1,150.50 | 1,104.50 | 1,108.70 | 1,108.70 | -2.33% | 420,897 |
| May 11, 2026 | 1,145.00 | 1,174.00 | 1,126.00 | 1,135.20 | 1,135.20 | -1.06% | 516,039 |
| May 8, 2026 | 1,170.00 | 1,179.00 | 1,142.20 | 1,147.40 | 1,147.40 | -1.30% | 534,180 |
| May 7, 2026 | 1,092.00 | 1,168.80 | 1,088.40 | 1,162.50 | 1,162.50 | 6.83% | 975,489 |
| May 6, 2026 | 1,096.00 | 1,110.20 | 1,079.70 | 1,088.20 | 1,088.20 | -1.44% | 452,109 |
| May 5, 2026 | 1,111.70 | 1,129.00 | 1,099.50 | 1,104.10 | 1,104.10 | -0.59% | 232,560 |
| May 4, 2026 | 1,134.00 | 1,140.00 | 1,102.90 | 1,110.70 | 1,110.70 | -1.29% | 220,861 |
| Apr 30, 2026 | 1,102.75 | 1,132.80 | 1,085.05 | 1,125.20 | 1,125.20 | 1.53% | 255,563 |
| Apr 29, 2026 | 1,103.00 | 1,119.25 | 1,082.70 | 1,108.25 | 1,108.25 | 1.09% | 286,873 |
| Apr 28, 2026 | 1,140.00 | 1,141.95 | 1,092.00 | 1,096.30 | 1,096.30 | -3.69% | 256,845 |
| Apr 27, 2026 | 1,134.90 | 1,149.00 | 1,129.65 | 1,138.35 | 1,138.35 | 1.30% | 284,124 |
| Apr 24, 2026 | 1,145.00 | 1,146.00 | 1,108.20 | 1,123.75 | 1,123.75 | -1.04% | 282,589 |
| Apr 23, 2026 | 1,131.05 | 1,142.75 | 1,095.00 | 1,135.55 | 1,135.55 | 0.51% | 471,977 |
| Apr 22, 2026 | 1,119.70 | 1,135.00 | 1,111.50 | 1,129.75 | 1,129.75 | 1.68% | 458,961 |
| Apr 21, 2026 | 1,064.40 | 1,115.50 | 1,062.00 | 1,111.10 | 1,111.10 | 4.37% | 789,726 |
| Apr 20, 2026 | 1,089.10 | 1,093.25 | 1,055.80 | 1,064.55 | 1,064.55 | -2.64% | 286,258 |
| Apr 17, 2026 | 1,083.00 | 1,099.00 | 1,071.00 | 1,093.45 | 1,093.45 | 1.74% | 627,157 |
| Apr 16, 2026 | 1,039.00 | 1,080.00 | 1,034.35 | 1,074.70 | 1,074.70 | 4.09% | 827,283 |
| Apr 15, 2026 | 1,034.00 | 1,041.75 | 1,026.40 | 1,032.50 | 1,032.50 | 1.30% | 206,003 |
| Apr 13, 2026 | 990.00 | 1,029.00 | 981.20 | 1,019.25 | 1,019.25 | 0.35% | 201,091 |
| Apr 10, 2026 | 1,020.00 | 1,031.60 | 1,011.00 | 1,015.65 | 1,015.65 | 0.45% | 226,143 |
| Apr 9, 2026 | 1,016.50 | 1,035.35 | 1,006.90 | 1,011.05 | 1,011.05 | 0.30% | 420,119 |
| Apr 8, 2026 | 1,018.00 | 1,040.00 | 999.85 | 1,008.00 | 1,008.00 | 1.11% | 727,321 |
| Apr 7, 2026 | 945.00 | 1,000.00 | 938.00 | 996.90 | 996.90 | 5.61% | 742,709 |
| Apr 6, 2026 | 957.35 | 959.90 | 916.05 | 943.95 | 943.95 | -0.91% | 474,301 |
| Apr 2, 2026 | 897.00 | 961.80 | 872.55 | 952.65 | 952.65 | 6.19% | 850,462 |
| Apr 1, 2026 | 880.00 | 924.00 | 870.00 | 897.15 | 897.15 | 4.84% | 530,141 |