Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 1,657.50
+50.90 (3.17%)
Nov 9, 2026, 3:29 PM IST
NSE:ASTRAMICRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,617.00 | 1,663.10 | 1,587.20 | 1,657.50 | 1,657.50 | 3.17% | 350,492 |
| Nov 8, 2026 | 1,560.00 | 1,630.00 | 1,560.00 | 1,606.60 | 1,606.60 | 3.13% | 127,594 |
| Nov 6, 2026 | 1,551.00 | 1,565.00 | 1,513.50 | 1,557.80 | 1,557.80 | -0.01% | 297,472 |
| Nov 5, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,558.00 | 1,558.00 | -1.40% | 156,117 |
| Nov 4, 2026 | 1,531.00 | 1,588.40 | 1,515.10 | 1,580.10 | 1,580.10 | 3.48% | 261,891 |
| Nov 3, 2026 | 1,520.70 | 1,566.30 | 1,516.00 | 1,526.90 | 1,526.90 | 1.07% | 253,271 |
| Nov 2, 2026 | 1,514.70 | 1,544.00 | 1,499.90 | 1,510.70 | 1,510.70 | -0.26% | 267,618 |
| Oct 30, 2026 | 1,560.00 | 1,565.00 | 1,510.00 | 1,514.70 | 1,514.70 | -4.05% | 302,990 |
| Oct 29, 2026 | 1,569.00 | 1,589.00 | 1,563.00 | 1,578.70 | 1,578.70 | 0.64% | 125,549 |
| Oct 28, 2026 | 1,568.40 | 1,574.00 | 1,545.00 | 1,568.60 | 1,568.60 | 0.01% | 265,964 |
| Oct 27, 2026 | 1,521.00 | 1,596.50 | 1,509.20 | 1,568.40 | 1,568.40 | 4.68% | 408,957 |
| Oct 26, 2026 | 1,480.00 | 1,540.00 | 1,473.00 | 1,498.30 | 1,498.30 | 0.90% | 408,746 |
| Oct 23, 2026 | 1,543.90 | 1,549.70 | 1,470.80 | 1,485.00 | 1,485.00 | -3.74% | 440,315 |
| Oct 22, 2026 | 1,545.90 | 1,567.50 | 1,520.10 | 1,542.70 | 1,542.70 | -0.77% | 177,096 |
| Oct 21, 2026 | 1,629.00 | 1,630.00 | 1,531.90 | 1,554.70 | 1,554.70 | -3.86% | 351,786 |
| Oct 19, 2026 | 1,627.00 | 1,649.70 | 1,613.00 | 1,617.20 | 1,617.20 | -0.49% | 209,027 |
| Oct 16, 2026 | 1,630.10 | 1,634.20 | 1,610.10 | 1,625.20 | 1,625.20 | 0.25% | 172,498 |
| Oct 15, 2026 | 1,681.00 | 1,683.10 | 1,615.00 | 1,621.10 | 1,621.10 | -3.51% | 283,973 |
| Oct 14, 2026 | 1,673.90 | 1,695.00 | 1,668.00 | 1,680.00 | 1,680.00 | 0.36% | 179,249 |
| Oct 13, 2026 | 1,691.50 | 1,694.00 | 1,651.50 | 1,673.90 | 1,673.90 | -0.94% | 139,126 |
| Oct 12, 2026 | 1,664.50 | 1,692.50 | 1,656.30 | 1,689.80 | 1,689.80 | 2.23% | 223,941 |
| Oct 9, 2026 | 1,630.80 | 1,668.80 | 1,610.00 | 1,652.90 | 1,652.90 | 1.36% | 311,004 |
| Oct 8, 2026 | 1,700.00 | 1,701.10 | 1,625.00 | 1,630.80 | 1,630.80 | -4.13% | 260,781 |
| Oct 7, 2026 | 1,704.60 | 1,723.90 | 1,688.00 | 1,701.10 | 1,701.10 | -0.28% | 197,596 |
| Oct 6, 2026 | 1,651.70 | 1,726.00 | 1,650.30 | 1,705.90 | 1,705.90 | 3.28% | 571,464 |
| Oct 5, 2026 | 1,634.20 | 1,673.90 | 1,628.10 | 1,651.70 | 1,651.70 | 1.67% | 327,119 |
| Oct 1, 2026 | 1,629.60 | 1,634.80 | 1,605.00 | 1,624.50 | 1,624.50 | -0.75% | 308,113 |
| Sep 30, 2026 | 1,651.40 | 1,663.60 | 1,621.00 | 1,636.70 | 1,636.70 | -0.96% | 270,444 |
| Sep 29, 2026 | 1,585.00 | 1,670.00 | 1,577.60 | 1,652.60 | 1,652.60 | 3.93% | 651,062 |
| Sep 28, 2026 | 1,622.40 | 1,623.30 | 1,585.00 | 1,590.10 | 1,590.10 | -1.99% | 117,344 |
| 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 |