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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,012.3	1,003.35	1,003.35	1,017.4	995.2	163,715
August 14, 2025	1,035	1,006.4	1,006.4	1,035	984.6	424,650
August 13, 2025	984	1,023.5	1,023.5	1,032	984	741,536
August 12, 2025	1,003.65	981.8	981.8	1,004	972.95	246,950
August 11, 2025	965	996.05	996.05	1,002	964.3	595,610
August 08, 2025	974.5	955.05	955.05	976.85	951	155,074
August 07, 2025	989	970.8	970.8	992	964.5	259,565
August 06, 2025	975	992	992	995.05	956	820,753
August 05, 2025	952.85	948.9	948.9	968	946	106,768
August 04, 2025	945	957.55	957.55	963.25	941.65	169,202
August 01, 2025	958.6	944.9	944.9	979.3	936.2	164,442
July 31, 2025	950	959.6	959.6	968	948	185,100
July 30, 2025	962.2	967.1	967.1	982.2	954.5	205,364
July 29, 2025	950	960.2	960.2	972.4	944.9	200,539
July 28, 2025	970	963.4	963.4	976.9	947.7	282,966
July 25, 2025	972.5	975.2	975.2	981.8	966.3	161,802
July 24, 2025	989.8	970.3	970.3	991.3	967.2	124,774
July 23, 2025	989.5	988.4	988.4	993.8	977	261,872
July 22, 2025	983.4	988.5	988.5	997.1	974.1	243,896
July 21, 2025	967.6	978.5	978.5	983.9	956	382,164
July 18, 2025	1,000	969.1	969.1	1,011	965.7	374,981
July 17, 2025	1,005.5	1,000.4	1,000.4	1,014	1,000	160,396
July 16, 2025	996	1,001.3	1,001.3	1,006.4	985	228,101
July 15, 2025	1,005	994.5	994.5	1,009.3	989.6	157,324
July 14, 2025	993.3	994.3	994.3	1,010.8	970.1	332,834
July 11, 2025	1,023	993.7	993.7	1,023	990.2	430,416
July 10, 2025	1,043	1,022.4	1,022.4	1,063.8	1,008	327,450
July 09, 2025	1,045.9	1,051.9	1,051.9	1,060	1,042.9	264,657
July 08, 2025	1,039	1,044.2	1,044.2	1,062.6	1,026.2	446,203
July 07, 2025	1,095.4	1,039.8	1,039.8	1,095.4	1,033.9	344,827
July 04, 2025	1,067.4	1,076.3	1,076.3	1,109	1,061.6	698,439
July 03, 2025	1,069	1,058.3	1,058.3	1,088.4	1,053	337,137
July 02, 2025	1,025.2	1,066.8	1,066.8	1,072	1,025.2	598,916
July 01, 2025	1,040	1,025.1	1,025.1	1,045.9	1,009.5	830,118
June 30, 2025	1,042	1,037.8	1,037.8	1,051.8	1,019.6	893,207
June 27, 2025	1,065	1,047.2	1,047.2	1,086.5	1,041.3	521,879
June 26, 2025	1,062	1,067	1,067	1,081	1,055.4	293,248
June 25, 2025	1,075.9	1,059.6	1,059.6	1,087.8	1,054	372,110
June 24, 2025	1,145	1,074.1	1,074.1	1,150	1,067	688,471
June 23, 2025	1,110	1,139	1,139	1,148	1,110	669,664
June 20, 2025	1,104.8	1,108	1,108	1,119	1,072	931,666
June 19, 2025	1,129	1,105.2	1,105.2	1,151.4	1,100	446,371
June 18, 2025	1,119.6	1,127.9	1,127.9	1,143.4	1,115.2	271,289
June 17, 2025	1,154.9	1,119.7	1,119.7	1,158.1	1,114.6	416,198
June 16, 2025	1,144.6	1,149.6	1,149.6	1,151.6	1,114.3	401,905
June 13, 2025	1,100	1,142.7	1,142.7	1,175.6	1,100	914,688
June 12, 2025	1,169	1,129.2	1,129.2	1,179	1,123.5	359,255
June 11, 2025	1,175	1,164.6	1,164.6	1,187.7	1,151.5	427,873
June 10, 2025	1,139	1,173.6	1,173.6	1,176.9	1,133	1.04M
June 09, 2025	1,139.9	1,130.1	1,130.1	1,140.2	1,105	575,221
June 06, 2025	1,184.4	1,132.1	1,132.1	1,187.8	1,125.1	600,884
June 05, 2025	1,150.5	1,178.6	1,178.6	1,195.9	1,141.5	1.12M
June 04, 2025	1,149.3	1,147.9	1,147.9	1,171.2	1,117.6	711,540
June 03, 2025	1,138	1,140.6	1,140.6	1,174	1,129	770,445
June 02, 2025	1,097	1,129.6	1,129.6	1,136.2	1,095	642,680
May 30, 2025	1,111	1,095.4	1,095.4	1,121.95	1,090	616,158
May 29, 2025	1,165	1,104.15	1,104.15	1,177.4	1,101	1.17M
May 28, 2025	1,095	1,163.7	1,163.7	1,184.9	1,082.95	2.24M
May 27, 2025	1,072.55	1,091.6	1,091.6	1,120	1,059	1.21M
May 26, 2025	1,094	1,065.75	1,065.75	1,100	1,061	494,511

Astra Microwave Products Limited (ASTRAMICRO.NS) NSE