Skip to main content
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
2,240.35
+32.85 (1.49%)
At close: Mar 9, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,150.002,275.002,101.252,240.352,240.351.49%30,565
Mar 6, 20262,300.002,300.002,185.002,207.502,207.50-2.20%12,359
Mar 5, 20262,239.952,322.452,136.652,257.102,257.102.04%20,027
Mar 4, 20262,226.152,269.952,201.102,211.902,211.90-3.96%27,954
Mar 2, 20262,265.102,324.952,265.102,303.102,303.10-2.94%35,876
Feb 27, 20262,338.002,413.952,250.502,372.802,372.802.82%20,242
Feb 26, 20262,449.002,449.002,296.002,307.652,307.65-4.52%39,700
Feb 25, 20262,548.402,593.952,400.002,416.802,416.80-3.92%17,740
Feb 24, 20262,530.002,599.702,472.052,515.302,515.30-2.54%11,442
Feb 23, 20262,619.002,619.002,553.952,580.852,580.850.32%11,429
Feb 20, 20262,680.002,700.002,530.002,572.702,572.70-2.48%11,315
Feb 19, 20262,693.402,778.952,615.102,638.052,638.05-2.06%11,722
Feb 18, 20262,759.752,759.752,680.002,693.402,693.40-1.99%8,576
Feb 17, 20262,734.802,814.152,662.202,747.952,747.952.53%34,823
Feb 16, 20262,701.302,789.702,662.002,680.152,680.15-3.29%14,004
Feb 13, 20262,735.002,828.852,662.602,771.402,771.400.50%13,982
Feb 12, 20262,780.002,823.752,670.052,757.652,757.650.29%12,772
Feb 11, 20262,840.002,929.002,711.202,749.802,749.80-1.77%32,173
Feb 10, 20262,750.002,799.352,723.002,799.352,796.855.00%13,207
Feb 9, 20262,539.102,666.052,539.052,666.052,663.675.00%27,380
Feb 6, 20262,530.002,574.952,480.052,539.102,536.830.19%12,681
Feb 5, 20262,630.002,646.952,510.002,534.252,531.99-3.17%17,214
Feb 4, 20262,549.902,688.002,450.002,617.102,614.762.20%50,831
Feb 3, 20262,611.002,789.902,560.752,560.752,558.46-5.00%108,874
Feb 2, 20262,695.502,695.502,695.502,695.502,693.09-5.00%5,301
Feb 1, 20262,837.352,837.352,837.352,837.352,834.82-5.00%5,326
Jan 30, 20262,958.003,099.002,871.052,986.652,983.98-0.33%29,005
Jan 29, 20263,119.453,119.452,871.002,996.652,993.970.87%37,654
Jan 28, 20262,874.002,970.952,830.002,970.952,968.305.00%10,770
Jan 27, 20262,946.002,988.902,776.452,829.502,826.97-1.83%11,598
Jan 23, 20262,826.002,882.152,826.002,882.152,879.585.00%11,936
Jan 22, 20262,667.002,744.952,667.002,744.952,742.505.00%8,942
Jan 21, 20262,681.902,759.002,608.102,614.252,611.92-4.78%23,209
Jan 20, 20262,855.002,880.052,745.302,745.352,742.90-5.00%17,341
Jan 19, 20262,900.002,909.952,841.252,889.752,887.17-0.27%7,859
Jan 16, 20262,874.202,987.002,874.202,897.552,894.960.81%14,572
Jan 14, 20262,950.003,000.002,855.002,874.202,871.63-3.04%10,454
Jan 13, 20263,022.003,123.952,940.002,964.402,961.75-0.99%11,599
Jan 12, 20262,960.003,020.002,848.502,994.102,991.43-0.14%14,638
Jan 9, 20263,010.003,098.902,926.752,998.352,995.67-2.40%15,154
Jan 8, 20263,236.003,236.003,052.353,071.953,069.21-4.24%12,526
Jan 7, 20263,152.003,214.703,110.503,207.853,204.991.74%7,432
Jan 6, 20263,200.003,236.003,145.153,152.853,150.03-1.00%4,933
Jan 5, 20263,167.003,225.003,149.803,184.603,181.76-0.03%11,793
Jan 2, 20263,200.003,272.003,096.003,185.453,182.61-0.63%14,559
Jan 1, 20263,305.003,305.003,187.503,205.503,202.64-2.28%4,934
Dec 31, 20253,278.053,310.003,212.503,280.303,277.370.37%3,660
Dec 30, 20253,339.253,442.653,229.653,268.053,265.13-1.64%6,473
Dec 29, 20253,420.003,421.053,310.103,322.653,319.68-3.31%10,165
Dec 26, 20253,521.003,580.753,401.103,436.453,433.38-0.61%15,146
Dec 24, 20253,317.853,474.203,309.103,457.403,454.314.49%26,428
Dec 23, 20253,310.003,375.003,275.003,308.803,305.850.78%16,238
Dec 22, 20253,180.003,302.253,179.953,283.203,280.274.39%32,184
Dec 19, 20253,015.053,151.852,970.353,145.003,142.194.77%18,426
Dec 18, 20253,081.253,081.252,957.553,001.802,999.12-2.58%15,123
Dec 17, 20253,050.003,183.952,939.003,081.253,078.500.95%23,551
Dec 16, 20253,131.003,164.452,995.003,052.303,049.57-2.25%17,826
Dec 15, 20253,143.603,248.803,111.353,122.703,119.91-0.66%21,766
Dec 12, 20253,192.553,338.853,136.803,143.603,140.79-1.53%26,133
Dec 11, 20253,301.303,359.903,155.003,192.553,189.70-3.04%25,285
Dec 10, 20253,359.903,415.003,240.003,292.603,289.66-2.00%28,771
Dec 9, 20253,215.003,363.353,125.303,359.903,356.904.89%42,055
Dec 8, 20253,371.753,398.953,203.203,203.203,200.34-5.00%23,088
Dec 5, 20253,423.703,423.703,360.003,371.753,368.74-0.65%9,631
Dec 4, 20253,388.203,430.003,351.053,393.653,390.621.36%12,571
Dec 3, 20253,441.003,449.753,331.003,348.203,345.21-2.09%13,391
Dec 2, 20253,579.003,609.753,392.503,419.803,416.75-4.11%15,202
Dec 1, 20253,650.003,755.003,465.553,566.303,563.12-1.25%18,195
Nov 28, 20253,550.003,685.003,512.603,611.603,608.372.82%27,934
Nov 27, 20253,520.003,639.153,450.003,512.503,509.361.34%57,769
Nov 26, 20253,320.053,465.903,320.053,465.903,462.805.00%46,248
Nov 25, 20253,410.103,525.003,261.353,300.903,297.95-3.70%27,887
Nov 24, 20253,619.953,668.953,413.653,427.653,424.59-4.61%19,733
Nov 21, 20253,730.903,743.853,550.003,593.303,590.09-2.99%16,472
Nov 20, 20253,670.003,839.903,670.003,703.903,700.591.26%23,254
Nov 19, 20253,800.003,841.203,640.753,657.653,654.38-3.01%13,754
Nov 18, 20253,863.853,900.003,733.303,771.203,767.83-2.40%9,266
Nov 17, 20253,860.903,934.953,790.003,863.853,860.400.08%8,668
Nov 14, 20253,905.003,939.053,830.003,860.903,857.45-1.09%11,965
Nov 13, 20254,090.004,110.003,875.653,903.453,898.96-4.03%17,321
Nov 12, 20254,080.004,175.054,040.004,067.454,062.780.41%15,146
Nov 11, 20254,102.004,180.004,001.554,050.854,046.20-2.57%20,558
Nov 10, 20254,300.004,300.004,021.004,157.704,152.921.29%75,016
Nov 7, 20253,925.604,121.803,762.654,104.904,100.184.57%57,703
Nov 6, 20253,948.004,000.003,690.003,925.553,921.042.42%48,123
Nov 4, 20253,680.003,832.753,651.003,832.753,828.355.00%27,474
Nov 3, 20253,518.003,650.253,466.503,650.253,646.065.00%22,420
Oct 31, 20253,504.603,504.603,461.953,476.453,472.46-0.80%7,090
Oct 30, 20253,520.953,533.903,460.103,504.603,500.57-0.46%8,499
Oct 29, 20253,475.003,535.003,430.003,520.953,516.901.28%20,045
Oct 28, 20253,520.003,520.003,411.303,476.503,472.510.61%15,717
Oct 27, 20253,520.003,520.103,360.003,455.353,451.38-1.42%19,478
Oct 24, 20253,555.003,634.853,435.003,505.103,501.07-1.40%21,372
Oct 23, 20253,680.003,680.003,500.103,554.853,550.77-2.81%16,033
Oct 21, 20253,610.003,670.003,610.003,657.753,653.550.84%4,821
Oct 20, 20253,597.503,648.003,529.053,627.403,623.232.10%14,304
Oct 17, 20253,485.003,605.003,369.003,552.653,548.571.85%47,497
Oct 16, 20253,621.003,642.953,464.403,488.153,484.14-4.35%42,375
Oct 15, 20253,685.003,695.003,621.003,646.703,642.51-1.54%16,966
Oct 14, 20253,625.053,806.303,625.053,703.803,699.542.17%30,357