Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 1,617.20
+21.00 (1.32%)
Sep 25, 2026, 3:30 PM IST
NSE:ASTRAMICRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,599.20 | 1,647.00 | 1,587.40 | 1,622.40 | 1,622.40 | 1.64% | 267,279 |
| Sep 24, 2026 | 1,604.10 | 1,609.00 | 1,591.00 | 1,596.20 | 1,596.20 | -0.37% | 225,496 |
| Sep 23, 2026 | 1,612.10 | 1,638.20 | 1,591.80 | 1,602.10 | 1,602.10 | -0.88% | 206,138 |
| Sep 22, 2026 | 1,655.00 | 1,662.30 | 1,611.00 | 1,616.30 | 1,616.30 | -2.51% | 180,438 |
| Sep 21, 2026 | 1,637.70 | 1,662.10 | 1,622.60 | 1,657.90 | 1,657.90 | 1.64% | 197,687 |
| Sep 18, 2026 | 1,611.00 | 1,650.60 | 1,611.00 | 1,631.20 | 1,631.20 | 1.46% | 199,551 |
| Sep 17, 2026 | 1,611.00 | 1,635.00 | 1,599.00 | 1,607.80 | 1,607.80 | -0.87% | 186,113 |
| Sep 16, 2026 | 1,601.00 | 1,638.80 | 1,537.10 | 1,621.90 | 1,621.90 | 1.76% | 418,082 |
| Sep 15, 2026 | 1,688.50 | 1,688.50 | 1,581.00 | 1,593.80 | 1,593.80 | -5.16% | 496,962 |
| Sep 11, 2026 | 1,691.90 | 1,695.00 | 1,656.10 | 1,680.60 | 1,680.60 | -0.81% | 200,377 |
| Sep 10, 2026 | 1,708.00 | 1,722.90 | 1,685.00 | 1,696.80 | 1,694.40 | -0.55% | 258,483 |
| Sep 9, 2026 | 1,767.80 | 1,794.00 | 1,696.10 | 1,706.10 | 1,703.69 | -2.91% | 550,424 |
| Sep 8, 2026 | 1,748.00 | 1,783.30 | 1,708.30 | 1,757.30 | 1,754.81 | 2.67% | 793,737 |
| Sep 7, 2026 | 1,740.00 | 1,771.60 | 1,705.00 | 1,711.60 | 1,709.18 | -1.01% | 471,255 |
| Sep 4, 2026 | 1,666.10 | 1,741.00 | 1,666.10 | 1,729.00 | 1,726.55 | 3.84% | 502,645 |
| Sep 3, 2026 | 1,650.00 | 1,684.00 | 1,645.10 | 1,665.10 | 1,662.74 | 1.42% | 162,924 |
| Sep 2, 2026 | 1,678.00 | 1,678.00 | 1,631.00 | 1,641.80 | 1,639.48 | -2.64% | 220,101 |
| Sep 1, 2026 | 1,666.80 | 1,705.00 | 1,656.40 | 1,686.40 | 1,684.01 | 1.22% | 292,436 |
| Aug 31, 2026 | 1,710.00 | 1,715.00 | 1,660.00 | 1,666.00 | 1,663.64 | -2.38% | 240,681 |
| Aug 28, 2026 | 1,689.80 | 1,722.40 | 1,670.00 | 1,706.60 | 1,704.19 | 1.13% | 242,127 |
| Aug 27, 2026 | 1,707.10 | 1,715.00 | 1,680.70 | 1,687.50 | 1,685.11 | -0.66% | 128,292 |
| Aug 26, 2026 | 1,710.00 | 1,716.80 | 1,681.00 | 1,698.70 | 1,696.30 | -0.54% | 212,880 |
| Aug 25, 2026 | 1,676.50 | 1,726.90 | 1,676.50 | 1,708.00 | 1,705.58 | 2.59% | 429,429 |
| Aug 24, 2026 | 1,662.30 | 1,689.40 | 1,642.90 | 1,664.90 | 1,662.55 | 0.16% | 256,923 |
| Aug 21, 2026 | 1,680.00 | 1,694.00 | 1,658.30 | 1,662.20 | 1,659.85 | -1.31% | 373,866 |
| Aug 20, 2026 | 1,709.90 | 1,714.70 | 1,677.60 | 1,684.20 | 1,681.82 | -0.99% | 313,032 |
| Aug 19, 2026 | 1,777.10 | 1,798.40 | 1,690.10 | 1,701.10 | 1,698.69 | -3.75% | 416,834 |
| Aug 18, 2026 | 1,707.00 | 1,800.00 | 1,706.50 | 1,767.40 | 1,764.90 | 3.53% | 312,448 |
| Aug 17, 2026 | 1,747.00 | 1,754.90 | 1,701.00 | 1,707.10 | 1,704.69 | -1.85% | 251,228 |
| Aug 14, 2026 | 1,701.10 | 1,756.00 | 1,701.10 | 1,739.30 | 1,736.84 | 2.26% | 361,917 |
| Aug 13, 2026 | 1,665.50 | 1,713.00 | 1,665.50 | 1,700.90 | 1,698.49 | 2.13% | 384,936 |
| Aug 12, 2026 | 1,712.20 | 1,749.30 | 1,651.20 | 1,665.40 | 1,663.04 | -2.25% | 531,299 |
| Aug 11, 2026 | 1,691.00 | 1,738.90 | 1,675.00 | 1,703.70 | 1,701.29 | -1.79% | 724,979 |
| Aug 10, 2026 | 1,839.90 | 1,846.90 | 1,675.00 | 1,734.70 | 1,732.25 | -5.72% | 1,481,114 |
| Aug 7, 2026 | 1,793.00 | 1,849.00 | 1,790.00 | 1,840.00 | 1,837.40 | 2.10% | 224,632 |
| Aug 6, 2026 | 1,822.90 | 1,822.90 | 1,783.00 | 1,802.20 | 1,799.65 | -0.40% | 232,224 |
| Aug 5, 2026 | 1,838.20 | 1,869.90 | 1,801.00 | 1,809.40 | 1,806.84 | -1.42% | 277,043 |
| Aug 4, 2026 | 1,855.30 | 1,869.00 | 1,816.80 | 1,835.40 | 1,832.80 | -0.72% | 306,406 |
| Aug 3, 2026 | 1,878.00 | 1,893.50 | 1,831.00 | 1,848.80 | 1,846.19 | -0.69% | 372,847 |
| Jul 31, 2026 | 1,850.00 | 1,960.00 | 1,841.10 | 1,861.60 | 1,858.97 | 7.86% | 4,927,414 |
| Jul 30, 2026 | 1,763.10 | 1,769.90 | 1,717.10 | 1,726.00 | 1,723.56 | -2.69% | 250,401 |
| Jul 29, 2026 | 1,710.00 | 1,793.60 | 1,691.20 | 1,773.80 | 1,771.29 | 4.09% | 408,031 |
| Jul 28, 2026 | 1,800.00 | 1,860.00 | 1,688.00 | 1,704.10 | 1,701.69 | -5.42% | 470,220 |
| Jul 27, 2026 | 1,815.00 | 1,840.00 | 1,788.00 | 1,801.80 | 1,799.25 | -0.64% | 270,091 |
| Jul 24, 2026 | 1,770.00 | 1,818.00 | 1,750.00 | 1,813.40 | 1,810.84 | 1.70% | 304,402 |
| Jul 23, 2026 | 1,755.10 | 1,799.90 | 1,741.00 | 1,783.10 | 1,780.58 | 1.48% | 341,197 |
| Jul 22, 2026 | 1,745.00 | 1,778.90 | 1,737.60 | 1,757.10 | 1,754.61 | 0.57% | 226,518 |
| Jul 21, 2026 | 1,749.90 | 1,767.00 | 1,731.10 | 1,747.10 | 1,744.63 | -0.22% | 207,687 |
| Jul 20, 2026 | 1,717.00 | 1,758.00 | 1,705.20 | 1,751.00 | 1,748.52 | 1.75% | 231,267 |
| Jul 17, 2026 | 1,720.00 | 1,730.00 | 1,681.90 | 1,720.80 | 1,718.37 | -0.05% | 272,683 |