Astra Microwave Products Limited - ASTRAMICRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	900	885.9	885.9	915.85	882.15	291,856
December 03, 2025	923.15	902.8	902.8	931.1	901.1	333,697
December 02, 2025	943	926.25	926.25	945.5	921	203,712
December 01, 2025	934.05	941.7	941.7	954.55	932.4	157,490
November 28, 2025	945.4	932.4	932.4	950.2	928.2	170,892
November 27, 2025	953.9	945.4	945.4	961.5	938.6	272,971
November 26, 2025	944.1	945.9	945.9	953.9	938.1	119,167
November 25, 2025	941.8	943.7	943.7	963	935.2	259,857
November 24, 2025	974	939.8	939.8	974.7	936.5	270,648
November 21, 2025	991	976.6	976.6	991	971	103,894
November 19, 2025	996	971.4	971.4	1,004.8	966.7	559,344
November 18, 2025	1,012.7	996.8	996.8	1,018	993.4	164,688
November 17, 2025	990	1,009.8	1,009.8	1,014	990	334,695
November 14, 2025	1,003.5	999.3	999.3	1,017.1	995.1	330,558
November 13, 2025	1,046.2	1,015.4	1,015.4	1,055	1,007.3	403,657
November 12, 2025	1,052.9	1,046.4	1,046.4	1,065	1,041.1	304,619
November 11, 2025	1,044.1	1,049	1,049	1,065.7	1,044	181,075
November 10, 2025	1,039.9	1,047.2	1,047.2	1,054.9	1,037.1	145,551
November 07, 2025	1,029.5	1,042.5	1,042.5	1,045.5	1,015.1	175,235
November 06, 2025	1,060.1	1,036.4	1,036.4	1,062.7	1,026	180,811
November 04, 2025	1,076.7	1,059.5	1,059.5	1,079.9	1,055	126,799
November 03, 2025	1,057	1,076.7	1,076.7	1,084	1,043.7	391,395
October 31, 2025	1,055.95	1,042.25	1,042.25	1,055.95	1,035	137,990
October 30, 2025	1,037	1,056	1,056	1,058	1,037	133,304
October 29, 2025	1,053.5	1,040.6	1,040.6	1,061.9	1,036.5	238,893
October 28, 2025	1,068	1,052.3	1,052.3	1,070.9	1,045	365,369
October 27, 2025	1,081.95	1,064.85	1,064.85	1,090.1	1,061	210,932
October 24, 2025	1,100	1,082.2	1,082.2	1,110	1,075	366,829
October 23, 2025	1,108	1,080	1,080	1,110.6	1,075.2	320,357
October 21, 2025	1,118.95	1,104.85	1,104.85	1,119	1,098.2	94,099
October 20, 2025	1,083	1,104.8	1,104.8	1,117	1,058	611,239
October 17, 2025	1,055	1,081.2	1,081.2	1,115.05	1,051.5	634,684
October 16, 2025	1,077.9	1,053.7	1,053.7	1,081.85	1,050	336,672
October 15, 2025	1,091	1,069.05	1,069.05	1,094	1,066.1	742,072
October 14, 2025	1,080.05	1,089.8	1,089.8	1,102.4	1,078.5	304,671
October 13, 2025	1,065.1	1,085.25	1,085.25	1,092	1,065.1	365,008
October 10, 2025	1,169.95	1,090.6	1,090.6	1,174.9	1,076.05	1.3M
October 09, 2025	1,132.9	1,162.35	1,162.35	1,169.9	1,117.15	986,212
October 08, 2025	1,119.95	1,123.9	1,123.9	1,164	1,097.9	972,799
October 07, 2025	1,124.75	1,115.55	1,115.55	1,137.65	1,102.05	496,566
October 06, 2025	1,119.85	1,120	1,120	1,144	1,108.15	873,697
October 03, 2025	1,012.05	1,112.65	1,112.65	1,136.45	1,006.1	3.91M
October 01, 2025	988	1,003.5	1,003.5	1,008.95	978	422,809
September 30, 2025	1,005.1	983.9	983.9	1,012	973	410,315
September 29, 2025	1,050	996.8	996.8	1,081.4	983.1	1.36M
September 26, 2025	1,090	1,045.6	1,045.6	1,099.3	1,042	520,104
September 25, 2025	1,125.1	1,093.2	1,093.2	1,136.5	1,075.6	395,236
September 24, 2025	1,109.9	1,125.1	1,125.1	1,147.9	1,109.9	643,284
September 23, 2025	1,115.6	1,107.1	1,107.1	1,117	1,091	265,022
September 22, 2025	1,147.7	1,115	1,115	1,148	1,107	376,863
September 19, 2025	1,087	1,140.8	1,140.8	1,145	1,081.3	1.19M
September 18, 2025	1,114.8	1,085	1,085	1,116.8	1,080	342,460
September 17, 2025	1,110	1,110	1,110	1,124.9	1,100.1	436,668
September 16, 2025	1,116	1,104.3	1,104.3	1,116	1,088.1	349,332
September 15, 2025	1,098.3	1,114.7	1,114.7	1,139	1,095.1	1.19M
September 12, 2025	1,019.7	1,085.9	1,085.9	1,099	1,014.9	1.8M
September 11, 2025	1,037.6	1,013.9	1,013.9	1,054.8	1,009.3	260,151
September 10, 2025	1,015.1	1,031.7	1,031.7	1,038.5	1,001	283,035
September 09, 2025	1,010.9	1,005.9	1,003.7	1,010.9	988	240,954
September 08, 2025	1,015	1,004.4	1,004.4	1,021.6	1,001	182,292

Astra Microwave Products Limited (ASTRAMICRO.NS) NSE