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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,016.8	1,008.6	1,008.6	1,031.4	1,000.2	194,544
September 04, 2025	1,057.9	1,015.9	1,015.9	1,067.5	1,008.1	523,013
September 03, 2025	1,037.2	1,046.2	1,046.2	1,070	1,035.6	263,439
September 02, 2025	1,075.3	1,037.2	1,037.2	1,075.3	1,010	537,093
September 01, 2025	1,034.3	1,064.3	1,064.3	1,080	1,028	835,025
August 29, 2025	1,021.95	1,024.05	1,024.05	1,032	1,008	318,861
August 28, 2025	1,011	1,019.25	1,019.25	1,036.5	998.75	455,401
August 26, 2025	1,038	1,000.25	1,000.25	1,038	994.25	370,764
August 25, 2025	1,049	1,038.45	1,038.45	1,073.35	1,028.7	1.17M
August 22, 2025	985	1,008.75	1,008.75	1,027.8	985	387,181
August 21, 2025	999.9	989.05	989.05	1,010	985	172,562
August 20, 2025	1,017	993.75	993.75	1,020.4	990	189,737
August 19, 2025	1,017.9	1,009.8	1,009.8	1,031.8	1,004	281,517
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

Astra Microwave Products Limited (ASTRAMICRO.NS) NSE