Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 1,739.30
+38.40 (2.26%)
Aug 14, 2026, 3:30 PM IST
NSE:ASTRAMICRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,701.10 | 1,756.00 | 1,701.10 | 1,739.30 | 1,739.30 | 2.26% | 361,917 |
| Aug 13, 2026 | 1,665.50 | 1,713.00 | 1,665.50 | 1,700.90 | 1,700.90 | 2.13% | 384,936 |
| Aug 12, 2026 | 1,712.20 | 1,749.30 | 1,651.20 | 1,665.40 | 1,665.40 | -2.25% | 531,299 |
| Aug 11, 2026 | 1,691.00 | 1,738.90 | 1,675.00 | 1,703.70 | 1,703.70 | -1.79% | 724,979 |
| Aug 10, 2026 | 1,839.90 | 1,846.90 | 1,675.00 | 1,734.70 | 1,734.70 | -5.72% | 1,481,114 |
| Aug 7, 2026 | 1,793.00 | 1,849.00 | 1,790.00 | 1,840.00 | 1,840.00 | 2.10% | 224,632 |
| Aug 6, 2026 | 1,822.90 | 1,822.90 | 1,783.00 | 1,802.20 | 1,802.20 | -0.40% | 232,224 |
| Aug 5, 2026 | 1,838.20 | 1,869.90 | 1,801.00 | 1,809.40 | 1,809.40 | -1.42% | 277,043 |
| Aug 4, 2026 | 1,855.30 | 1,869.00 | 1,816.80 | 1,835.40 | 1,835.40 | -0.72% | 306,406 |
| Aug 3, 2026 | 1,878.00 | 1,893.50 | 1,831.00 | 1,848.80 | 1,848.80 | -0.69% | 372,847 |
| Jul 31, 2026 | 1,850.00 | 1,960.00 | 1,841.10 | 1,861.60 | 1,861.60 | 7.86% | 4,927,414 |
| Jul 30, 2026 | 1,763.10 | 1,769.90 | 1,717.10 | 1,726.00 | 1,726.00 | -2.69% | 250,401 |
| Jul 29, 2026 | 1,710.00 | 1,793.60 | 1,691.20 | 1,773.80 | 1,773.80 | 4.09% | 408,031 |
| Jul 28, 2026 | 1,800.00 | 1,860.00 | 1,688.00 | 1,704.10 | 1,704.10 | -5.42% | 470,220 |
| Jul 27, 2026 | 1,815.00 | 1,840.00 | 1,788.00 | 1,801.80 | 1,801.80 | -0.64% | 270,091 |
| Jul 24, 2026 | 1,770.00 | 1,818.00 | 1,750.00 | 1,813.40 | 1,813.40 | 1.70% | 304,402 |
| Jul 23, 2026 | 1,755.10 | 1,799.90 | 1,741.00 | 1,783.10 | 1,783.10 | 1.48% | 341,197 |
| Jul 22, 2026 | 1,745.00 | 1,778.90 | 1,737.60 | 1,757.10 | 1,757.10 | 0.57% | 226,518 |
| Jul 21, 2026 | 1,749.90 | 1,767.00 | 1,731.10 | 1,747.10 | 1,747.10 | -0.22% | 207,687 |
| Jul 20, 2026 | 1,717.00 | 1,758.00 | 1,705.20 | 1,751.00 | 1,751.00 | 1.75% | 231,267 |
| Jul 17, 2026 | 1,720.00 | 1,730.00 | 1,681.90 | 1,720.80 | 1,720.80 | -0.05% | 272,683 |
| Jul 16, 2026 | 1,754.40 | 1,757.80 | 1,704.00 | 1,721.70 | 1,721.70 | -1.67% | 335,644 |
| Jul 15, 2026 | 1,739.00 | 1,800.00 | 1,729.00 | 1,750.90 | 1,750.90 | 1.80% | 409,484 |
| Jul 14, 2026 | 1,717.40 | 1,749.00 | 1,668.10 | 1,720.00 | 1,720.00 | 0.02% | 479,665 |
| Jul 13, 2026 | 1,803.70 | 1,803.70 | 1,705.00 | 1,719.70 | 1,719.70 | -4.66% | 659,399 |
| Jul 10, 2026 | 1,835.00 | 1,849.90 | 1,782.10 | 1,803.70 | 1,803.70 | -1.60% | 474,442 |
| Jul 9, 2026 | 1,809.30 | 1,846.00 | 1,806.00 | 1,833.10 | 1,833.10 | 1.32% | 362,898 |
| Jul 8, 2026 | 1,780.00 | 1,859.50 | 1,773.00 | 1,809.30 | 1,809.30 | 1.52% | 818,776 |
| Jul 7, 2026 | 1,850.00 | 1,871.00 | 1,770.70 | 1,782.20 | 1,782.20 | -3.66% | 636,690 |
| Jul 6, 2026 | 1,862.50 | 1,869.90 | 1,831.00 | 1,850.00 | 1,850.00 | 0.08% | 469,585 |
| Jul 3, 2026 | 1,795.70 | 1,857.00 | 1,737.20 | 1,848.50 | 1,848.50 | 2.94% | 1,099,562 |
| Jul 2, 2026 | 1,760.80 | 1,798.80 | 1,747.40 | 1,795.70 | 1,795.70 | 2.47% | 697,901 |
| Jul 1, 2026 | 1,774.00 | 1,788.40 | 1,736.10 | 1,752.50 | 1,752.50 | -0.52% | 456,020 |
| Jun 30, 2026 | 1,737.90 | 1,778.90 | 1,725.00 | 1,761.60 | 1,761.60 | 1.99% | 925,878 |
| Jun 29, 2026 | 1,730.00 | 1,755.00 | 1,696.00 | 1,727.30 | 1,727.30 | 0.33% | 1,433,555 |
| Jun 25, 2026 | 1,669.00 | 1,724.80 | 1,665.00 | 1,721.70 | 1,721.70 | 3.55% | 1,269,471 |
| Jun 24, 2026 | 1,686.10 | 1,688.70 | 1,610.00 | 1,662.60 | 1,662.60 | -1.55% | 901,498 |
| Jun 23, 2026 | 1,680.00 | 1,697.70 | 1,644.00 | 1,688.70 | 1,688.70 | 0.79% | 862,188 |
| Jun 22, 2026 | 1,697.10 | 1,710.00 | 1,656.30 | 1,675.40 | 1,675.40 | -0.52% | 668,341 |
| Jun 19, 2026 | 1,665.00 | 1,735.50 | 1,660.10 | 1,684.10 | 1,684.10 | 0.84% | 2,096,101 |
| Jun 18, 2026 | 1,590.00 | 1,694.00 | 1,575.00 | 1,670.00 | 1,670.00 | 6.07% | 3,308,242 |
| Jun 17, 2026 | 1,480.10 | 1,598.40 | 1,480.10 | 1,574.40 | 1,574.40 | 6.37% | 2,695,624 |
| Jun 16, 2026 | 1,460.00 | 1,487.40 | 1,412.30 | 1,480.10 | 1,480.10 | 1.52% | 661,269 |
| 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 |