Aastamangalam Finance Limited (BOM:511764)
India
· Delayed Price · Currency is INR 39.46
+1.12 (2.92%)
At close: Apr 28, 2026
Aastamangalam Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.98 | 40.70 | 38.41 | 39.46 | 39.46 | 2.92% | 5,642 |
| Apr 27, 2026 | 40.99 | 40.99 | 38.21 | 38.34 | 38.34 | -5.15% | 4,698 |
| Apr 24, 2026 | 39.98 | 41.00 | 36.00 | 40.42 | 40.42 | 4.34% | 15,516 |
| Apr 23, 2026 | 35.75 | 39.50 | 35.02 | 38.74 | 38.74 | 1.95% | 55 |
| Apr 22, 2026 | 36.20 | 39.40 | 36.20 | 38.00 | 38.00 | -1.63% | 11,545 |
| Apr 21, 2026 | 39.00 | 39.00 | 37.31 | 38.63 | 38.63 | 5.92% | 7,521 |
| Apr 20, 2026 | 40.00 | 40.00 | 35.45 | 36.47 | 36.47 | 3.20% | 6,046 |
| Apr 17, 2026 | 37.99 | 37.99 | 35.01 | 35.34 | 35.34 | -1.51% | 5,887 |
| Apr 16, 2026 | 32.01 | 40.00 | 32.01 | 35.88 | 35.88 | 5.53% | 7,204 |
| Apr 15, 2026 | 37.99 | 37.99 | 33.05 | 34.00 | 34.00 | 1.37% | 20,301 |
| Apr 13, 2026 | 35.62 | 35.62 | 33.21 | 33.54 | 33.54 | -4.93% | 121 |
| Apr 10, 2026 | 35.84 | 35.84 | 32.66 | 35.28 | 35.28 | 1.67% | 6,321 |
| Apr 9, 2026 | 38.00 | 38.00 | 32.11 | 34.70 | 34.70 | 2.66% | 693 |
| Apr 8, 2026 | 32.75 | 34.89 | 32.74 | 33.80 | 33.80 | 6.29% | 1,343 |
| Apr 7, 2026 | 34.75 | 34.75 | 31.80 | 31.80 | 31.80 | 1.05% | 6,405 |
| Apr 6, 2026 | 35.60 | 35.60 | 31.25 | 31.47 | 31.47 | -4.49% | 99 |
| Apr 2, 2026 | 35.29 | 35.29 | 30.29 | 32.95 | 32.95 | 2.01% | 1,001 |
| Apr 1, 2026 | 35.00 | 35.00 | 32.23 | 32.30 | 32.30 | 0.22% | 104 |
| Mar 30, 2026 | 36.00 | 36.00 | 30.30 | 32.23 | 32.23 | 0.78% | 2,960 |
| Mar 27, 2026 | 36.00 | 36.00 | 31.20 | 31.98 | 31.98 | -6.52% | 19,328 |
| Mar 25, 2026 | 34.00 | 35.69 | 34.00 | 34.21 | 34.21 | -4.23% | 2,225 |
| Mar 24, 2026 | 39.00 | 39.00 | 35.16 | 35.72 | 35.72 | 0.56% | 3,418 |
| Mar 23, 2026 | 39.90 | 39.90 | 34.85 | 35.52 | 35.52 | -1.88% | 1,776 |
| Mar 20, 2026 | 38.00 | 38.00 | 34.01 | 36.20 | 36.20 | -0.66% | 36,516 |
| Mar 19, 2026 | 38.75 | 38.75 | 36.40 | 36.44 | 36.44 | -1.86% | 1,085 |
| Mar 18, 2026 | 41.00 | 41.00 | 34.00 | 37.13 | 37.13 | 3.08% | 653 |
| Mar 17, 2026 | 44.00 | 44.00 | 35.20 | 36.02 | 36.02 | -3.56% | 598 |
| Mar 16, 2026 | 39.90 | 39.90 | 35.00 | 37.35 | 37.35 | 6.68% | 37,417 |
| Mar 13, 2026 | 35.90 | 36.50 | 33.38 | 35.01 | 35.01 | -4.40% | 12,343 |
| Mar 12, 2026 | 37.75 | 38.90 | 35.00 | 36.62 | 36.62 | -2.03% | 3,708 |
| Mar 11, 2026 | 39.00 | 39.00 | 33.01 | 37.38 | 37.38 | 12.02% | 22,634 |
| Mar 10, 2026 | 39.40 | 39.40 | 32.51 | 33.37 | 33.37 | 1.18% | 1,268 |
| Mar 9, 2026 | 34.50 | 34.50 | 31.25 | 32.98 | 32.98 | -2.22% | 5,077 |
| Mar 6, 2026 | 37.94 | 37.94 | 31.50 | 33.73 | 33.73 | 3.06% | 404 |
| Mar 5, 2026 | 32.98 | 35.00 | 31.02 | 32.73 | 32.73 | 0.15% | 27,298 |
| Mar 4, 2026 | 31.69 | 33.90 | 29.00 | 32.68 | 32.68 | 7.82% | 40,665 |
| Mar 2, 2026 | 32.00 | 32.00 | 29.02 | 30.31 | 30.31 | -3.66% | 1,452 |
| Feb 27, 2026 | 31.13 | 32.33 | 30.00 | 31.46 | 31.46 | 1.06% | 2,834 |
| Feb 26, 2026 | 32.99 | 32.99 | 30.56 | 31.13 | 31.13 | 2.47% | 13,790 |
| Feb 25, 2026 | 27.80 | 31.49 | 27.80 | 30.38 | 30.38 | 4.65% | 30,348 |
| Feb 24, 2026 | 32.99 | 32.99 | 28.21 | 29.03 | 29.03 | -6.29% | 31,384 |
| Feb 23, 2026 | 31.39 | 33.25 | 30.60 | 30.98 | 30.98 | 1.18% | 40,145 |
| Feb 20, 2026 | 33.99 | 33.99 | 30.00 | 30.62 | 30.62 | -8.90% | 56,655 |
| Feb 19, 2026 | 35.90 | 35.90 | 32.85 | 33.61 | 33.61 | -1.26% | 34,460 |
| Feb 18, 2026 | 33.55 | 35.50 | 33.05 | 34.04 | 34.04 | -4.97% | 69,068 |
| Feb 17, 2026 | 34.99 | 35.99 | 32.51 | 35.82 | 35.82 | -0.22% | 22,178 |
| Feb 16, 2026 | 37.00 | 37.75 | 34.95 | 35.90 | 35.90 | -0.28% | 50,699 |
| Feb 13, 2026 | 35.11 | 37.00 | 34.50 | 36.00 | 36.00 | -1.69% | 80,724 |
| Feb 12, 2026 | 36.00 | 37.99 | 35.35 | 36.62 | 36.62 | -0.81% | 12,122 |
| Feb 11, 2026 | 39.50 | 39.50 | 35.87 | 36.92 | 36.92 | 6.46% | 35,378 |
| Feb 10, 2026 | 34.20 | 35.80 | 34.20 | 34.68 | 34.68 | -1.37% | 164 |
| Feb 9, 2026 | 36.85 | 37.00 | 33.75 | 35.16 | 35.16 | -2.63% | 51,182 |
| Feb 6, 2026 | 39.10 | 41.19 | 35.97 | 36.11 | 36.11 | -10.29% | 43,323 |
| Feb 5, 2026 | 40.00 | 43.90 | 36.50 | 40.25 | 40.25 | 5.64% | 102,250 |
| Feb 4, 2026 | 39.50 | 39.50 | 35.79 | 38.10 | 38.10 | 6.93% | 87,958 |
| Feb 3, 2026 | 39.50 | 39.50 | 35.00 | 35.63 | 35.63 | -3.52% | 7,081 |
| Feb 2, 2026 | 36.99 | 37.99 | 32.35 | 36.93 | 36.93 | 3.27% | 15,590 |
| Feb 1, 2026 | 38.50 | 38.50 | 33.10 | 35.76 | 35.76 | 9.46% | 9,447 |
| Jan 30, 2026 | 34.99 | 34.99 | 32.21 | 32.67 | 32.67 | -1.06% | 51,749 |
| Jan 29, 2026 | 34.45 | 35.44 | 32.06 | 33.02 | 33.02 | -6.93% | 14,466 |
| Jan 28, 2026 | 34.30 | 36.00 | 34.02 | 35.48 | 35.48 | 1.37% | 52,557 |
| Jan 27, 2026 | 39.85 | 39.85 | 35.00 | 35.00 | 35.00 | -1.10% | 50,118 |
| Jan 23, 2026 | 39.74 | 39.74 | 35.00 | 35.39 | 35.39 | -0.59% | 5,359 |
| Jan 22, 2026 | 35.46 | 40.01 | 35.11 | 35.60 | 35.60 | -0.59% | 57,334 |
| Jan 21, 2026 | 38.00 | 38.00 | 33.66 | 35.81 | 35.81 | 0.87% | 10,381 |
| Jan 20, 2026 | 38.90 | 38.90 | 34.95 | 35.50 | 35.50 | -1.39% | 63,723 |
| Jan 19, 2026 | 41.00 | 41.00 | 34.50 | 36.00 | 36.00 | -1.07% | 9,264 |
| Jan 16, 2026 | 34.99 | 37.99 | 34.93 | 36.39 | 36.39 | 5.48% | 56,560 |
| Jan 14, 2026 | 36.00 | 36.00 | 32.15 | 34.50 | 34.50 | 0.09% | 17,680 |
| Jan 13, 2026 | 38.00 | 40.96 | 33.65 | 34.47 | 34.47 | -5.87% | 81,365 |
| Jan 12, 2026 | 38.17 | 46.50 | 36.17 | 36.62 | 36.62 | -13.30% | 111,403 |
| Jan 9, 2026 | 42.99 | 45.90 | 41.45 | 42.24 | 42.24 | -0.59% | 14,372 |
| Jan 8, 2026 | 44.50 | 44.50 | 41.50 | 42.49 | 42.49 | -0.02% | 13,550 |
| Jan 7, 2026 | 41.80 | 44.00 | 41.80 | 42.50 | 42.50 | -0.84% | 8,570 |
| Jan 6, 2026 | 44.84 | 44.84 | 42.32 | 42.86 | 42.86 | -4.42% | 2,592 |
| Jan 5, 2026 | 45.39 | 45.39 | 43.21 | 44.84 | 44.84 | 0.70% | 1,959 |
| Jan 2, 2026 | 47.95 | 47.95 | 43.53 | 44.53 | 44.53 | 4.29% | 62,869 |
| Jan 1, 2026 | 45.14 | 45.14 | 42.55 | 42.70 | 42.70 | -3.52% | 2,871 |
| Dec 31, 2025 | 44.90 | 45.80 | 42.44 | 44.26 | 44.26 | 2.93% | 6,581 |
| Dec 30, 2025 | 48.50 | 48.50 | 42.70 | 43.00 | 43.00 | -0.23% | 1,606 |
| Dec 29, 2025 | 44.00 | 44.00 | 43.00 | 43.10 | 43.10 | 0.14% | 2,323 |
| Dec 26, 2025 | 42.50 | 45.45 | 42.50 | 43.04 | 43.04 | -2.80% | 52,843 |
| Dec 24, 2025 | 42.80 | 44.98 | 41.50 | 44.28 | 44.28 | 2.41% | 494 |
| Dec 23, 2025 | 41.30 | 44.00 | 41.00 | 43.24 | 43.24 | 1.62% | 29,949 |
| Dec 22, 2025 | 43.16 | 45.99 | 42.31 | 42.55 | 42.55 | -2.68% | 29,207 |
| Dec 19, 2025 | 44.50 | 44.90 | 43.60 | 43.72 | 43.72 | -2.63% | 1,262 |
| Dec 18, 2025 | 43.61 | 44.90 | 43.01 | 44.90 | 44.90 | 0.90% | 31,784 |
| Dec 17, 2025 | 44.02 | 45.34 | 44.01 | 44.50 | 44.50 | 1.11% | 29,375 |
| Dec 16, 2025 | 45.84 | 45.84 | 43.16 | 44.01 | 44.01 | -3.99% | 164 |
| Dec 15, 2025 | 43.71 | 45.84 | 43.71 | 45.84 | 45.84 | 4.37% | 27,469 |
| Dec 12, 2025 | 43.92 | 45.93 | 42.85 | 43.92 | 43.92 | 2.50% | 734 |
| Dec 11, 2025 | 48.96 | 48.96 | 42.60 | 42.85 | 42.85 | 0.92% | 1,144 |
| Dec 10, 2025 | 42.00 | 42.57 | 42.00 | 42.46 | 42.46 | -3.46% | 516 |
| Dec 9, 2025 | 44.40 | 44.90 | 42.76 | 43.98 | 43.98 | 2.88% | 1,649 |
| Dec 8, 2025 | 45.22 | 45.22 | 42.75 | 42.75 | 42.75 | -4.53% | 1,028 |
| Dec 5, 2025 | 42.10 | 44.79 | 42.10 | 44.78 | 44.78 | 5.84% | 413 |
| Dec 4, 2025 | 41.10 | 42.50 | 41.10 | 42.31 | 42.31 | 0.62% | 3,604 |
| Dec 3, 2025 | 46.94 | 46.94 | 41.00 | 42.05 | 42.05 | -8.19% | 4,502 |
| Dec 2, 2025 | 43.65 | 46.00 | 43.65 | 45.80 | 45.80 | 1.76% | 1,125 |
| Dec 1, 2025 | 45.00 | 45.01 | 45.00 | 45.01 | 45.01 | -2.66% | 60 |