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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	904.7	899.9	899.9	932.8	893.55	225,102
February 19, 2026	915.15	909.55	909.55	919	900.1	99,688
February 18, 2026	918	915.15	915.15	924	909.45	97,685
February 17, 2026	894.9	918.25	918.25	924.7	892.8	175,199
February 16, 2026	896.9	894.45	894.45	913	888	125,935
February 13, 2026	895.4	903.95	903.95	943.9	885.5	413,112
February 12, 2026	893	907.5	907.5	919.55	872.75	451,564
February 11, 2026	918	898.4	898.4	930	895.1	181,464
February 10, 2026	918.9	915.2	915.2	930.9	910.4	127,796
February 09, 2026	896.5	915.9	915.9	921.3	896	288,029
February 06, 2026	932.1	901.7	901.7	932.1	889	231,977
February 05, 2026	945	935.95	935.95	953.85	930	90,003
February 04, 2026	942	952.35	952.35	969.85	935.2	144,282
February 03, 2026	986.9	948.25	948.25	986.9	935.05	173,757
February 02, 2026	953.3	946.45	946.45	962.65	916.5	192,283
February 01, 2026	990	953.3	953.3	1,004.3	903.95	393,921
January 30, 2026	962.45	982.6	982.6	985	952.25	283,361
January 29, 2026	969	965.1	965.1	981.95	952.6	193,493
January 28, 2026	925	961.75	961.75	969	925	575,320
January 27, 2026	906.65	921.55	921.55	943.5	890	184,289
January 23, 2026	917.45	909.85	909.85	924.25	897.3	150,217
January 22, 2026	894.55	917.5	917.5	919.9	893.8	131,118
January 21, 2026	885	885.4	885.4	894.95	864.6	285,434
January 20, 2026	901.6	889.85	889.85	913.75	886.15	279,178
January 19, 2026	937	906.95	906.95	937.05	900	223,433
January 16, 2026	965.2	937.05	937.05	968.25	931.1	232,874
January 14, 2026	986.15	965.2	965.2	988.1	960.2	167,906
January 13, 2026	974.4	986.15	986.15	993.75	974.4	138,421
January 12, 2026	979.65	974.4	974.4	988	952.6	270,844
January 09, 2026	1,015	986.7	986.7	1,028.05	981.15	917,290
January 08, 2026	987	1,004.8	1,004.8	1,017.55	985.6	759,138
January 07, 2026	995.65	987.7	987.7	995.65	980	128,050
January 06, 2026	1,004.8	995.65	995.65	1,006.9	990	315,922
January 05, 2026	965.45	1,000	1,000	1,004	964.95	439,283
January 02, 2026	982.05	963.35	963.35	985.8	957.1	188,172
January 01, 2026	978	983	983	995.95	975.05	163,879
December 31, 2025	960	981.25	981.25	989	960	297,903
December 30, 2025	980	954.6	954.6	987	952	227,968
December 29, 2025	987	980.05	980.05	999	975.95	303,743
December 26, 2025	980	979.4	979.4	993.9	971.9	461,459
December 24, 2025	949.15	970.25	970.25	975.65	945.7	245,634
December 23, 2025	940	949.15	949.15	951	931.4	232,870
December 22, 2025	917.85	935.3	935.3	938	909.55	207,101
December 19, 2025	894.9	908.25	908.25	913	885.15	186,720
December 18, 2025	892	879.5	879.5	894	876.95	139,120
December 17, 2025	885.9	891.85	891.85	903.6	882.45	163,750
December 16, 2025	901	886.55	886.55	902.95	884	85,731
December 15, 2025	914.9	906.1	906.1	916	902.4	201,706
December 12, 2025	912.5	907.05	907.05	923.4	905	293,811
December 11, 2025	886.65	904.35	904.35	910.35	885.95	158,030
December 10, 2025	899.9	886.65	886.65	906.85	881.1	87,351
December 09, 2025	870	899.9	899.9	903.95	865.6	210,938
December 08, 2025	908.25	880.3	880.3	913	875	261,017
December 05, 2025	889.7	908.35	908.35	914	876.1	288,153
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

Astra Microwave Products Limited (ASTRAMICRO.NS) NSE