Astra Microwave Products Limited (NSE:ASTRAMICRO)
India · Delayed Price · Currency is INR 1,169.00
-15.50 (-1.31%)
May 22, 2026, 3:29 PM IST
NSE:ASTRAMICRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 870.00 | 910.00 | 851.00 | 855.70 | 855.70 | -2.67% | 541,613 |
| Mar 27, 2026 | 917.70 | 917.70 | 875.00 | 879.20 | 879.20 | -4.20% | 522,106 |
| Mar 25, 2026 | 919.95 | 927.90 | 911.25 | 917.70 | 917.70 | 0.48% | 332,120 |
| Mar 24, 2026 | 908.00 | 919.90 | 872.35 | 913.35 | 913.35 | 2.36% | 327,035 |
| Mar 23, 2026 | 873.00 | 915.00 | 872.95 | 892.25 | 892.25 | 0.16% | 636,013 |
| Mar 20, 2026 | 921.90 | 931.45 | 884.40 | 890.80 | 890.80 | -1.96% | 202,120 |
| Mar 19, 2026 | 928.05 | 936.00 | 901.90 | 908.65 | 908.65 | -3.95% | 162,000 |
| Mar 18, 2026 | 960.00 | 963.00 | 938.20 | 946.05 | 946.05 | -1.91% | 413,726 |
| Mar 17, 2026 | 960.50 | 975.00 | 956.60 | 964.45 | 964.45 | 1.08% | 166,294 |
| Mar 16, 2026 | 973.95 | 985.85 | 948.40 | 954.10 | 954.10 | -2.50% | 282,824 |
| Mar 13, 2026 | 1,040.00 | 1,042.65 | 975.00 | 978.60 | 978.60 | -5.39% | 321,485 |
| Mar 12, 2026 | 1,025.00 | 1,045.30 | 1,001.50 | 1,034.40 | 1,034.40 | 0.50% | 226,990 |
| Mar 11, 2026 | 1,040.00 | 1,058.95 | 1,025.00 | 1,029.25 | 1,029.25 | -0.21% | 262,988 |
| Mar 10, 2026 | 1,021.80 | 1,038.00 | 1,015.70 | 1,031.40 | 1,031.40 | 2.34% | 599,504 |
| Mar 9, 2026 | 1,038.10 | 1,042.05 | 990.90 | 1,007.80 | 1,007.80 | -2.91% | 697,917 |