Asian Tea & Exports Limited (BOM:519532)
India
· Delayed Price · Currency is INR 8.85
-0.23 (-2.53%)
At close: Mar 9, 2026
Asian Tea & Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.45 | 9.45 | 8.61 | 8.85 | 8.85 | -2.53% | 37,060 |
| Mar 6, 2026 | 9.03 | 9.38 | 9.00 | 9.08 | 9.08 | 0.55% | 61,138 |
| Mar 5, 2026 | 9.17 | 9.48 | 8.90 | 9.03 | 9.03 | -0.55% | 71,291 |
| Mar 4, 2026 | 10.20 | 10.20 | 8.76 | 9.08 | 9.08 | -4.52% | 13,899 |
| Mar 2, 2026 | 9.45 | 9.74 | 9.45 | 9.51 | 9.51 | -3.65% | 6,616 |
| Feb 27, 2026 | 10.12 | 10.12 | 9.81 | 9.87 | 9.87 | 0.20% | 1,222 |
| Feb 26, 2026 | 9.70 | 10.25 | 9.70 | 9.85 | 9.85 | -0.51% | 2,979 |
| Feb 25, 2026 | 10.15 | 10.15 | 9.68 | 9.90 | 9.90 | -0.70% | 106,452 |
| Feb 24, 2026 | 9.95 | 10.15 | 9.51 | 9.97 | 9.97 | 1.84% | 9,864 |
| Feb 23, 2026 | 9.78 | 10.28 | 9.77 | 9.79 | 9.79 | -2.39% | 3,809 |
| Feb 20, 2026 | 9.90 | 10.06 | 9.90 | 10.03 | 10.03 | -0.30% | 770 |
| Feb 19, 2026 | 10.30 | 10.30 | 9.76 | 10.06 | 10.06 | -1.37% | 2,870 |
| Feb 18, 2026 | 10.12 | 10.41 | 9.87 | 10.20 | 10.20 | 0.29% | 1,461 |
| Feb 17, 2026 | 10.09 | 10.43 | 9.78 | 10.17 | 10.17 | 2.83% | 2,591 |
| Feb 16, 2026 | 9.65 | 10.49 | 9.65 | 9.89 | 9.89 | -2.56% | 2,027 |
| Feb 13, 2026 | 10.01 | 10.48 | 9.79 | 10.15 | 10.15 | -0.59% | 4,544 |
| Feb 12, 2026 | 9.75 | 10.60 | 9.52 | 10.21 | 10.21 | 0.39% | 21,207 |
| Feb 11, 2026 | 10.00 | 10.54 | 9.77 | 10.17 | 10.17 | 2.73% | 14,167 |
| Feb 10, 2026 | 9.69 | 9.93 | 9.65 | 9.90 | 9.90 | 2.17% | 15,405 |
| Feb 9, 2026 | 9.51 | 9.93 | 9.51 | 9.69 | 9.69 | -2.52% | 2,081 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.51 | 9.94 | 9.94 | 2.37% | 925 |
| Feb 5, 2026 | 9.88 | 9.88 | 9.56 | 9.71 | 9.71 | -0.82% | 3,856 |
| Feb 4, 2026 | 9.75 | 9.97 | 9.60 | 9.79 | 9.79 | 1.35% | 8,762 |
| Feb 3, 2026 | 9.31 | 9.92 | 9.31 | 9.66 | 9.66 | 0.52% | 7,313 |
| Feb 2, 2026 | 9.47 | 9.73 | 9.27 | 9.61 | 9.61 | -0.52% | 1,352 |
| Feb 1, 2026 | 9.75 | 9.75 | 9.31 | 9.66 | 9.66 | 0.52% | 3,016 |
| Jan 30, 2026 | 9.74 | 9.74 | 9.30 | 9.61 | 9.61 | 1.69% | 2,988 |
| Jan 29, 2026 | 9.78 | 9.82 | 9.25 | 9.45 | 9.45 | -1.05% | 9,755 |
| Jan 28, 2026 | 9.40 | 9.88 | 9.40 | 9.55 | 9.55 | 1.70% | 2,715 |
| Jan 27, 2026 | 9.69 | 9.92 | 9.33 | 9.39 | 9.39 | -3.10% | 3,770 |
| Jan 23, 2026 | 9.90 | 10.00 | 9.55 | 9.69 | 9.69 | -1.52% | 9,146 |
| Jan 22, 2026 | 9.20 | 10.60 | 9.06 | 9.84 | 9.84 | 3.58% | 11,374 |
| Jan 21, 2026 | 9.40 | 9.70 | 9.40 | 9.50 | 9.50 | 1.82% | 3,692 |
| Jan 20, 2026 | 10.25 | 10.47 | 9.10 | 9.33 | 9.33 | -4.99% | 20,989 |
| Jan 19, 2026 | 9.56 | 9.88 | 9.56 | 9.82 | 9.82 | 0.72% | 1,009 |
| Jan 16, 2026 | 10.08 | 10.08 | 8.70 | 9.75 | 9.75 | -1.12% | 17,252 |
| Jan 14, 2026 | 9.90 | 10.25 | 9.52 | 9.86 | 9.86 | -0.40% | 26,678 |
| Jan 13, 2026 | 9.79 | 10.17 | 9.79 | 9.90 | 9.90 | 0.61% | 5,421 |
| Jan 12, 2026 | 9.73 | 10.24 | 9.55 | 9.84 | 9.84 | 0.82% | 8,244 |
| Jan 9, 2026 | 9.85 | 10.10 | 9.57 | 9.76 | 9.76 | -0.91% | 7,284 |
| Jan 8, 2026 | 10.19 | 10.19 | 9.72 | 9.85 | 9.85 | -0.30% | 5,756 |
| Jan 7, 2026 | 9.89 | 10.10 | 9.80 | 9.88 | 9.88 | -0.10% | 18,856 |
| Jan 6, 2026 | 10.00 | 10.10 | 9.80 | 9.89 | 9.89 | - | 9,875 |
| Jan 5, 2026 | 10.00 | 10.25 | 9.71 | 9.89 | 9.89 | -1.10% | 16,296 |
| Jan 2, 2026 | 10.34 | 10.34 | 9.91 | 10.00 | 10.00 | -0.10% | 29,086 |
| Jan 1, 2026 | 10.25 | 10.95 | 9.80 | 10.01 | 10.01 | -6.80% | 69,822 |
| Dec 31, 2025 | 10.25 | 10.75 | 10.25 | 10.74 | 10.74 | 1.99% | 3,428 |
| Dec 30, 2025 | 10.32 | 10.95 | 10.11 | 10.53 | 10.53 | 1.35% | 13,897 |
| Dec 29, 2025 | 10.79 | 10.79 | 10.30 | 10.39 | 10.39 | -3.71% | 6,487 |
| Dec 26, 2025 | 10.70 | 10.80 | 10.28 | 10.79 | 10.79 | 0.84% | 9,606 |
| Dec 24, 2025 | 10.50 | 10.75 | 10.27 | 10.70 | 10.70 | 2.39% | 4,472 |
| Dec 23, 2025 | 10.57 | 10.65 | 10.22 | 10.45 | 10.45 | -1.14% | 11,718 |
| Dec 22, 2025 | 10.11 | 10.69 | 10.00 | 10.57 | 10.57 | 4.55% | 42,841 |
| Dec 19, 2025 | 10.50 | 10.50 | 9.78 | 10.11 | 10.11 | -0.88% | 9,647 |
| Dec 18, 2025 | 10.32 | 10.39 | 10.01 | 10.20 | 10.20 | -0.68% | 11,178 |
| Dec 17, 2025 | 10.29 | 10.44 | 10.02 | 10.27 | 10.27 | 2.60% | 7,621 |
| Dec 16, 2025 | 10.66 | 10.66 | 9.99 | 10.01 | 10.01 | -4.21% | 15,615 |
| Dec 15, 2025 | 10.14 | 10.88 | 10.14 | 10.45 | 10.45 | -2.25% | 7,169 |
| Dec 12, 2025 | 10.00 | 10.95 | 10.00 | 10.69 | 10.69 | 3.38% | 6,002 |
| Dec 11, 2025 | 10.11 | 10.42 | 10.11 | 10.34 | 10.34 | 2.38% | 4,736 |
| Dec 10, 2025 | 10.04 | 10.68 | 10.03 | 10.10 | 10.10 | -2.42% | 14,782 |
| Dec 9, 2025 | 10.40 | 10.95 | 9.50 | 10.35 | 10.35 | -2.27% | 17,539 |
| Dec 8, 2025 | 11.35 | 11.35 | 10.55 | 10.59 | 10.59 | -1.67% | 3,267 |
| Dec 5, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | 2,999 |
| Dec 4, 2025 | 10.61 | 10.80 | 10.36 | 10.78 | 10.78 | 2.96% | 3,639 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.30 | 10.47 | 10.47 | -1.51% | 7,583 |
| Dec 2, 2025 | 10.95 | 10.95 | 10.56 | 10.63 | 10.63 | -0.65% | 7,839 |
| Dec 1, 2025 | 10.70 | 10.97 | 10.70 | 10.70 | 10.70 | 0.94% | 2,417 |
| Nov 28, 2025 | 10.50 | 10.85 | 10.50 | 10.60 | 10.60 | 0.09% | 5,137 |
| Nov 27, 2025 | 10.50 | 10.99 | 10.40 | 10.59 | 10.59 | -2.40% | 9,124 |
| Nov 26, 2025 | 10.80 | 10.96 | 10.40 | 10.85 | 10.85 | 2.07% | 14,761 |
| Nov 25, 2025 | 11.25 | 11.25 | 10.00 | 10.63 | 10.63 | -4.15% | 17,008 |
| Nov 24, 2025 | 10.76 | 11.19 | 10.71 | 11.09 | 11.09 | 1.84% | 4,575 |
| Nov 21, 2025 | 11.04 | 11.39 | 10.87 | 10.89 | 10.89 | -1.45% | 6,781 |
| Nov 20, 2025 | 10.81 | 11.24 | 10.51 | 11.05 | 11.05 | -0.18% | 13,499 |
| Nov 19, 2025 | 11.50 | 11.69 | 10.80 | 11.07 | 11.07 | -2.72% | 18,484 |
| Nov 18, 2025 | 11.50 | 11.88 | 11.30 | 11.38 | 11.38 | 0.80% | 8,097 |
| Nov 17, 2025 | 11.00 | 12.80 | 10.71 | 11.29 | 11.29 | 5.42% | 43,783 |
| Nov 14, 2025 | 11.58 | 11.58 | 10.15 | 10.71 | 10.71 | -2.72% | 15,293 |
| Nov 13, 2025 | 11.43 | 11.48 | 10.65 | 11.01 | 11.01 | -1.96% | 13,528 |
| Nov 12, 2025 | 11.45 | 11.62 | 11.20 | 11.23 | 11.23 | -1.75% | 6,523 |
| Nov 11, 2025 | 11.23 | 11.95 | 11.23 | 11.43 | 11.43 | 0.35% | 2,902 |
| Nov 10, 2025 | 11.95 | 11.95 | 11.23 | 11.39 | 11.39 | 1.24% | 3,230 |
| Nov 7, 2025 | 11.27 | 11.49 | 11.08 | 11.25 | 11.25 | -2.17% | 6,821 |
| Nov 6, 2025 | 11.25 | 11.74 | 11.25 | 11.50 | 11.50 | 0.09% | 6,034 |
| Nov 4, 2025 | 11.35 | 11.52 | 11.35 | 11.49 | 11.49 | -0.69% | 785 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.34 | 11.57 | 11.57 | -0.86% | 2,782 |
| Oct 31, 2025 | 11.51 | 11.78 | 11.51 | 11.67 | 11.67 | 0.95% | 2,660 |
| Oct 30, 2025 | 11.41 | 12.25 | 11.33 | 11.56 | 11.56 | -0.77% | 11,624 |
| Oct 29, 2025 | 11.95 | 11.95 | 11.00 | 11.65 | 11.65 | -0.68% | 17,509 |
| Oct 28, 2025 | 11.60 | 11.95 | 11.43 | 11.73 | 11.73 | 2.09% | 7,197 |
| Oct 27, 2025 | 11.74 | 11.74 | 11.36 | 11.49 | 11.49 | 1.68% | 4,061 |
| Oct 24, 2025 | 11.60 | 11.60 | 11.29 | 11.30 | 11.30 | -1.31% | 5,722 |
| Oct 23, 2025 | 11.25 | 11.47 | 11.25 | 11.45 | 11.45 | 1.87% | 4,837 |
| Oct 21, 2025 | 11.59 | 11.59 | 11.11 | 11.24 | 11.24 | -1.06% | 799 |
| Oct 20, 2025 | 11.05 | 11.61 | 11.05 | 11.36 | 11.36 | 1.16% | 5,663 |
| Oct 17, 2025 | 11.37 | 11.40 | 11.13 | 11.23 | 11.23 | -0.53% | 1,476 |
| Oct 16, 2025 | 11.42 | 11.68 | 11.16 | 11.29 | 11.29 | -1.14% | 4,390 |
| Oct 15, 2025 | 11.31 | 11.65 | 11.27 | 11.42 | 11.42 | -0.87% | 16,656 |
| Oct 14, 2025 | 11.74 | 11.74 | 11.26 | 11.52 | 11.52 | 2.04% | 1,596 |