Astra Microwave Products Limited (ASTRAMICRO.NS) NSE
952.65
+55.5(+6.19%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
952.65
+55.5(+6.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 897 | 952.65 | 952.65 | 961.8 | 872.55 | 850,455 |
| April 01, 2026 | 880 | 897.15 | 897.15 | 924 | 870 | 530,443 |
| March 30, 2026 | 870 | 855.7 | 855.7 | 910 | 851 | 541,570 |
| March 27, 2026 | 917.7 | 879.2 | 879.2 | 917.7 | 875 | 521,397 |
| March 25, 2026 | 919.95 | 917.7 | 917.7 | 927.9 | 911.25 | 332,122 |
| March 24, 2026 | 908 | 913.35 | 913.35 | 919.9 | 872.35 | 327,010 |
| March 23, 2026 | 873 | 892.25 | 892.25 | 915 | 872.95 | 636,013 |
| March 19, 2026 | 928.05 | 908.65 | 908.65 | 936 | 901.9 | 162,000 |
| March 18, 2026 | 960 | 944 | 944 | 963 | 938.2 | 414,038 |
| March 17, 2026 | 960.5 | 964.45 | 964.45 | 975 | 956.6 | 166,298 |
| March 16, 2026 | 973.95 | 954.1 | 954.1 | 985.85 | 948.4 | 282,816 |
| March 13, 2026 | 1,040 | 978.6 | 978.6 | 1,042.65 | 975 | 321,569 |
| March 12, 2026 | 1,025 | 1,034.4 | 1,034.4 | 1,045.3 | 1,001.5 | 226,992 |
| March 11, 2026 | 1,040 | 1,029.25 | 1,029.25 | 1,058.95 | 1,025 | 262,994 |
| March 10, 2026 | 1,021.8 | 1,031.4 | 1,031.4 | 1,038 | 1,015.7 | 599,493 |
| March 09, 2026 | 1,038.1 | 1,007.8 | 1,007.8 | 1,042.05 | 990.9 | 697,918 |
| March 06, 2026 | 1,035 | 1,038.05 | 1,038.05 | 1,055 | 1,030.95 | 634,438 |
| March 05, 2026 | 999 | 1,030.4 | 1,030.4 | 1,039 | 999 | 1.22M |
| March 02, 2026 | 952.2 | 982.4 | 982.4 | 1,017.45 | 943.65 | 834,792 |
| February 27, 2026 | 999.8 | 968.6 | 968.6 | 1,004.45 | 959 | 658,134 |
| February 26, 2026 | 959.9 | 991.3 | 991.3 | 1,001.15 | 954.85 | 636,659 |
| February 25, 2026 | 923.1 | 955.25 | 955.25 | 975.7 | 922.8 | 496,860 |
| February 24, 2026 | 910 | 922.85 | 922.85 | 930 | 903 | 174,699 |
| February 23, 2026 | 907.1 | 920.85 | 920.85 | 936.9 | 901.55 | 215,997 |
| February 20, 2026 | 904.7 | 899.9 | 0 | 932.8 | 893.55 | 225,102 |
| February 19, 2026 | 915.15 | 909.55 | 0 | 919 | 900.1 | 99,688 |
| February 18, 2026 | 918 | 915.15 | 0 | 924 | 909.45 | 97,685 |
| February 17, 2026 | 894.9 | 918.25 | 0 | 924.7 | 892.8 | 175,199 |
| February 16, 2026 | 896.9 | 894.45 | 0 | 913 | 888 | 125,936 |
| February 13, 2026 | 895.4 | 903.95 | 0 | 943.9 | 885.5 | 413,112 |
| February 12, 2026 | 893 | 907.5 | 0 | 919.55 | 872.75 | 451,564 |
| February 11, 2026 | 918 | 898.4 | 0 | 930 | 895.1 | 181,464 |
| February 10, 2026 | 918.9 | 915.2 | 0 | 930.9 | 910.4 | 127,796 |
| February 09, 2026 | 896.5 | 915.9 | 0 | 921.3 | 896 | 288,029 |
| February 06, 2026 | 932.1 | 901.7 | 0 | 932.1 | 889 | 231,977 |
| February 05, 2026 | 945 | 935.95 | 0 | 953.85 | 930 | 90,003 |
| February 04, 2026 | 942 | 952.35 | 0 | 969.85 | 935.2 | 144,282 |
| February 03, 2026 | 986.9 | 948.25 | 0 | 986.9 | 935.05 | 173,757 |
| February 02, 2026 | 953.3 | 946.45 | 0 | 962.65 | 916.5 | 192,283 |
| February 01, 2026 | 990 | 953.3 | 0 | 1,004.3 | 903.95 | 393,921 |
| January 30, 2026 | 962.45 | 982.6 | 0 | 985 | 952.25 | 283,361 |
| January 29, 2026 | 969 | 965.1 | 0 | 981.95 | 952.6 | 193,493 |
| January 28, 2026 | 925 | 961.75 | 0 | 969 | 925 | 575,320 |
| January 27, 2026 | 906.65 | 921.55 | 0 | 943.5 | 890 | 184,289 |
| January 23, 2026 | 917.45 | 909.85 | 0 | 924.25 | 897.3 | 150,217 |
| January 22, 2026 | 894.55 | 917.5 | 0 | 919.9 | 893.8 | 131,118 |
| January 21, 2026 | 885 | 885.4 | 0 | 894.95 | 864.6 | 285,508 |
| January 20, 2026 | 901.6 | 889.85 | 0 | 913.75 | 886.15 | 279,178 |
| January 19, 2026 | 937 | 906.95 | 0 | 937.05 | 900 | 223,433 |
| January 16, 2026 | 965.2 | 937.05 | 0 | 968.25 | 931.1 | 232,874 |
| January 14, 2026 | 986.15 | 965.2 | 0 | 988.1 | 960.2 | 167,906 |
| January 13, 2026 | 974.4 | 986.15 | 0 | 993.75 | 974.4 | 138,424 |
| January 12, 2026 | 979.65 | 974.4 | 0 | 988 | 952.6 | 270,844 |
| January 09, 2026 | 1,015 | 986.7 | 0 | 1,028.05 | 981.15 | 917,290 |
| January 08, 2026 | 987 | 1,004.8 | 0 | 1,017.55 | 985.6 | 759,138 |
| January 07, 2026 | 995.65 | 987.7 | 0 | 995.65 | 980 | 128,050 |
| January 06, 2026 | 1,004.8 | 995.65 | 0 | 1,006.9 | 990 | 315,922 |
| January 05, 2026 | 965.45 | 1,000 | 0 | 1,004 | 964.95 | 439,283 |
| January 02, 2026 | 982.05 | 963.35 | 0 | 985.8 | 957.1 | 188,172 |
| January 01, 2026 | 978 | 983 | 0 | 995.95 | 975.05 | 163,879 |