Asgard Alcobev Limited (BOM:512025)
India
· Delayed Price · Currency is INR 35.72
+0.31 (0.88%)
At close: Apr 29, 2026
Asgard Alcobev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.45 | 35.70 | 34.63 | 35.41 | 35.41 | 1.43% | 116,747 |
| Apr 27, 2026 | 35.49 | 35.99 | 34.50 | 34.91 | 34.91 | -0.20% | 152,529 |
| Apr 24, 2026 | 36.24 | 36.24 | 34.60 | 34.98 | 34.98 | -0.48% | 94,584 |
| Apr 23, 2026 | 34.90 | 35.50 | 33.99 | 35.15 | 35.15 | 3.53% | 168,921 |
| Apr 22, 2026 | 34.76 | 34.99 | 33.42 | 33.95 | 33.95 | -2.33% | 156,893 |
| Apr 21, 2026 | 33.80 | 35.39 | 33.80 | 34.76 | 34.76 | 2.27% | 91,445 |
| Apr 20, 2026 | 35.62 | 36.25 | 33.70 | 33.99 | 33.99 | -4.50% | 256,048 |
| Apr 17, 2026 | 41.75 | 42.70 | 34.35 | 35.59 | 35.59 | -15.16% | 3,536,260 |
| Apr 16, 2026 | 40.50 | 42.20 | 40.01 | 41.95 | 41.95 | 2.52% | 232,469 |
| Apr 15, 2026 | 42.01 | 43.48 | 38.35 | 40.92 | 40.92 | -2.36% | 415,032 |
| Apr 13, 2026 | 43.70 | 43.70 | 40.99 | 41.91 | 41.91 | -4.86% | 514,560 |
| Apr 10, 2026 | 44.44 | 45.69 | 43.66 | 44.05 | 44.05 | -0.41% | 220,568 |
| Apr 9, 2026 | 45.25 | 46.30 | 43.55 | 44.23 | 44.23 | -2.34% | 133,611 |
| Apr 8, 2026 | 45.95 | 47.50 | 44.98 | 45.29 | 45.29 | 1.25% | 243,973 |
| Apr 7, 2026 | 44.98 | 46.09 | 43.99 | 44.73 | 44.73 | -0.71% | 267,133 |
| Apr 6, 2026 | 44.50 | 45.99 | 42.80 | 45.05 | 45.05 | 3.83% | 129,683 |
| Apr 2, 2026 | 41.90 | 43.95 | 41.00 | 43.39 | 43.39 | 2.29% | 152,119 |
| Apr 1, 2026 | 42.99 | 44.60 | 41.10 | 42.42 | 42.42 | 3.79% | 392,238 |
| Mar 30, 2026 | 47.30 | 49.79 | 40.20 | 40.87 | 40.87 | -18.67% | 592,802 |
| Mar 27, 2026 | 52.54 | 53.79 | 49.70 | 50.25 | 50.25 | -6.69% | 308,587 |
| Mar 25, 2026 | 54.30 | 55.20 | 52.57 | 53.85 | 53.85 | -0.66% | 307,903 |
| Mar 24, 2026 | 54.00 | 55.10 | 52.50 | 54.21 | 54.21 | 2.15% | 393,195 |
| Mar 23, 2026 | 57.49 | 57.49 | 49.11 | 53.07 | 53.07 | -6.09% | 372,012 |
| Mar 20, 2026 | 56.98 | 57.50 | 54.79 | 56.51 | 56.51 | 1.75% | 599,794 |
| Mar 19, 2026 | 52.95 | 60.20 | 51.35 | 55.54 | 55.54 | 2.85% | 2,156,106 |
| Mar 18, 2026 | 48.85 | 54.90 | 48.50 | 54.00 | 54.00 | 15.16% | 1,734,904 |
| Mar 17, 2026 | 44.58 | 47.65 | 41.10 | 46.89 | 46.89 | 5.28% | 143,521 |
| Mar 16, 2026 | 43.20 | 45.00 | 42.00 | 44.54 | 44.54 | 2.58% | 57,209 |
| Mar 13, 2026 | 43.00 | 45.32 | 40.50 | 43.42 | 43.42 | 3.63% | 137,491 |
| Mar 12, 2026 | 39.55 | 42.50 | 32.11 | 41.90 | 41.90 | 5.38% | 1,661,346 |
| Mar 11, 2026 | 40.35 | 42.55 | 38.99 | 39.76 | 39.76 | -1.27% | 61,152 |
| Mar 10, 2026 | 39.46 | 40.95 | 38.21 | 40.27 | 40.27 | 4.08% | 44,387 |
| Mar 9, 2026 | 40.00 | 40.00 | 38.00 | 38.69 | 38.69 | -5.45% | 25,751 |
| Mar 6, 2026 | 40.52 | 41.80 | 40.00 | 40.92 | 40.92 | -3.01% | 32,177 |
| Mar 5, 2026 | 41.00 | 42.50 | 40.27 | 42.19 | 42.19 | 3.41% | 92,130 |
| Mar 4, 2026 | 40.60 | 42.60 | 39.00 | 40.80 | 40.80 | -5.84% | 82,539 |
| Mar 2, 2026 | 41.50 | 43.75 | 41.00 | 43.33 | 43.33 | -3.04% | 124,683 |
| Feb 27, 2026 | 44.13 | 45.37 | 42.65 | 44.69 | 44.69 | 1.36% | 70,583 |
| Feb 26, 2026 | 47.99 | 47.99 | 43.90 | 44.09 | 44.09 | -4.67% | 1,082,610 |
| Feb 25, 2026 | 45.71 | 47.78 | 45.00 | 46.25 | 46.25 | 1.34% | 143,134 |
| Feb 24, 2026 | 48.00 | 48.60 | 44.10 | 45.64 | 45.64 | -4.84% | 320,670 |
| Feb 23, 2026 | 50.75 | 51.00 | 47.40 | 47.96 | 47.96 | -5.40% | 260,181 |
| Feb 20, 2026 | 51.27 | 51.97 | 49.99 | 50.70 | 50.70 | -0.84% | 118,002 |
| Feb 19, 2026 | 54.75 | 54.75 | 49.31 | 51.13 | 51.13 | -4.00% | 237,096 |
| Feb 18, 2026 | 50.40 | 55.50 | 50.36 | 53.26 | 53.26 | 5.91% | 849,223 |
| Feb 17, 2026 | 52.00 | 52.52 | 49.96 | 50.29 | 50.29 | -4.28% | 147,153 |
| Feb 16, 2026 | 51.02 | 52.99 | 49.24 | 52.54 | 52.54 | -0.36% | 281,293 |
| Feb 13, 2026 | 51.60 | 52.98 | 49.50 | 52.73 | 52.73 | -1.33% | 171,118 |
| Feb 12, 2026 | 54.00 | 54.00 | 46.25 | 53.44 | 53.44 | -0.28% | 155,476 |
| Feb 11, 2026 | 53.60 | 54.94 | 53.48 | 53.59 | 53.59 | 0.17% | 490,618 |
| Feb 10, 2026 | 51.90 | 55.75 | 51.89 | 53.50 | 53.50 | 3.24% | 568,276 |
| Feb 9, 2026 | 49.20 | 52.30 | 48.66 | 51.82 | 51.82 | 5.45% | 2,141,472 |
| Feb 6, 2026 | 51.10 | 51.75 | 48.01 | 49.14 | 49.14 | -3.74% | 95,495 |
| Feb 5, 2026 | 51.99 | 51.99 | 48.95 | 51.05 | 51.05 | 0.59% | 90,393 |
| Feb 4, 2026 | 51.57 | 52.79 | 49.00 | 50.75 | 50.75 | -1.59% | 58,088 |
| Feb 3, 2026 | 53.00 | 54.30 | 50.96 | 51.57 | 51.57 | -2.51% | 189,569 |
| Feb 2, 2026 | 52.90 | 55.48 | 51.00 | 52.90 | 52.90 | 0.13% | 207,990 |
| Feb 1, 2026 | 55.50 | 55.70 | 52.01 | 52.83 | 52.83 | -1.93% | 107,235 |
| Jan 30, 2026 | 53.80 | 56.40 | 51.00 | 53.87 | 53.87 | 0.75% | 166,395 |
| Jan 29, 2026 | 56.50 | 57.95 | 51.75 | 53.47 | 53.47 | -5.01% | 540,448 |
| Jan 28, 2026 | 46.94 | 56.29 | 46.94 | 56.29 | 56.29 | 20.00% | 662,593 |
| Jan 27, 2026 | 49.80 | 51.50 | 46.00 | 46.91 | 46.91 | -5.77% | 308,934 |
| Jan 23, 2026 | 46.72 | 51.95 | 45.00 | 49.78 | 49.78 | 6.57% | 59,935 |
| Jan 22, 2026 | 46.60 | 48.39 | 46.00 | 46.71 | 46.71 | 0.43% | 57,947 |
| Jan 21, 2026 | 46.50 | 51.49 | 45.00 | 46.51 | 46.51 | 0.09% | 91,498 |
| Jan 20, 2026 | 46.99 | 47.42 | 44.50 | 46.47 | 46.47 | -1.04% | 29,445 |
| Jan 19, 2026 | 47.21 | 48.50 | 46.00 | 46.96 | 46.96 | -0.51% | 49,676 |
| Jan 16, 2026 | 47.02 | 48.30 | 47.01 | 47.20 | 47.20 | 0.45% | 50,450 |
| Jan 14, 2026 | 47.06 | 48.89 | 45.70 | 46.99 | 46.99 | -0.13% | 86,584 |
| Jan 13, 2026 | 50.00 | 50.99 | 46.99 | 47.05 | 47.05 | -4.45% | 106,208 |
| Jan 12, 2026 | 49.13 | 53.00 | 47.00 | 49.24 | 49.24 | 0.26% | 151,034 |
| Jan 9, 2026 | 51.51 | 51.99 | 49.00 | 49.11 | 49.11 | -4.66% | 225,179 |
| Jan 8, 2026 | 51.51 | 53.95 | 51.48 | 51.51 | 51.51 | -0.25% | 261,218 |
| Jan 7, 2026 | 54.31 | 54.99 | 51.50 | 51.64 | 51.64 | -4.83% | 282,659 |
| Jan 6, 2026 | 54.25 | 54.74 | 54.25 | 54.26 | 54.26 | 0.07% | 21,476 |
| Jan 5, 2026 | 54.23 | 55.65 | 54.22 | 54.22 | 54.22 | 0.02% | 64,619 |
| Jan 2, 2026 | 54.17 | 56.70 | 54.15 | 54.21 | 54.21 | 0.15% | 163,750 |
| Jan 1, 2026 | 54.07 | 54.83 | 54.05 | 54.13 | 54.13 | 0.17% | 90,643 |
| Dec 31, 2025 | 53.08 | 57.00 | 53.08 | 54.04 | 54.04 | 1.85% | 418,605 |
| Dec 30, 2025 | 53.04 | 57.25 | 53.01 | 53.06 | 53.06 | 0.11% | 216,802 |
| Dec 29, 2025 | 55.20 | 55.22 | 53.00 | 53.00 | 53.00 | -3.90% | 91,159 |
| Dec 26, 2025 | 55.05 | 55.88 | 55.03 | 55.15 | 55.15 | 0.24% | 34,334 |
| Dec 24, 2025 | 54.86 | 55.50 | 54.85 | 55.02 | 55.02 | 0.31% | 31,512 |
| Dec 23, 2025 | 54.80 | 56.00 | 54.79 | 54.85 | 54.85 | 0.09% | 127,113 |
| Dec 22, 2025 | 54.31 | 55.60 | 54.30 | 54.80 | 54.80 | 1.09% | 224,457 |
| Dec 19, 2025 | 58.40 | 58.40 | 46.60 | 54.21 | 54.21 | -3.61% | 579,228 |
| Dec 18, 2025 | 56.70 | 56.70 | 53.22 | 56.24 | 56.24 | 1.39% | 995,421 |
| Dec 17, 2025 | 58.50 | 61.49 | 54.97 | 55.47 | 55.47 | -4.18% | 1,002,323 |
| Dec 16, 2025 | 56.80 | 63.00 | 56.13 | 57.89 | 57.89 | 3.08% | 838,430 |
| Dec 15, 2025 | 58.98 | 58.98 | 55.02 | 56.16 | 56.16 | 1.85% | 556,934 |
| Dec 12, 2025 | 50.31 | 55.50 | 49.00 | 55.14 | 55.14 | 9.67% | 636,055 |
| Dec 11, 2025 | 51.10 | 52.47 | 49.91 | 50.28 | 50.28 | -1.72% | 26,716 |
| Dec 10, 2025 | 51.25 | 51.95 | 47.00 | 51.16 | 51.16 | 0.35% | 18,858 |
| Dec 9, 2025 | 51.51 | 55.00 | 49.97 | 50.98 | 50.98 | -1.96% | 20,039 |
| Dec 8, 2025 | 54.07 | 54.07 | 51.71 | 52.00 | 52.00 | -3.85% | 3,054 |
| Dec 5, 2025 | 51.28 | 54.25 | 51.05 | 54.08 | 54.08 | 5.54% | 19,480 |
| Dec 4, 2025 | 53.01 | 54.33 | 49.95 | 51.24 | 51.24 | -2.36% | 33,863 |
| Dec 3, 2025 | 51.20 | 52.50 | 49.12 | 52.48 | 52.48 | 2.70% | 26,213 |
| Dec 2, 2025 | 52.54 | 53.95 | 50.06 | 51.10 | 51.10 | -2.65% | 25,924 |
| Dec 1, 2025 | 53.99 | 53.99 | 52.00 | 52.49 | 52.49 | -0.21% | 44,367 |