Skip to main content
ASM Technologies Limited (BOM:526433)
India flag India · Delayed Price · Currency is INR
3,356.70
+118.45 (3.66%)
At close: Apr 28, 2026

ASM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,400.153,400.153,076.353,356.703,356.703.66%95,870
Apr 27, 20263,090.003,238.253,090.003,238.253,238.255.00%8,564
Apr 24, 20263,130.003,159.953,025.003,084.053,084.05-0.99%12,139
Apr 23, 20263,180.003,213.603,075.053,114.753,114.75-2.30%20,037
Apr 22, 20263,220.003,246.903,155.003,188.053,188.05-0.02%14,328
Apr 21, 20263,200.053,337.903,170.003,188.803,188.80-0.71%15,941
Apr 20, 20263,348.703,436.153,198.953,211.603,211.60-1.86%61,216
Apr 17, 20263,200.003,272.553,150.803,272.553,272.555.00%35,389
Apr 16, 20263,116.753,116.753,060.003,116.753,116.755.00%29,730
Apr 15, 20262,900.102,968.352,900.102,968.352,968.355.00%8,549
Apr 13, 20262,790.102,920.002,760.002,827.002,827.00-1.38%32,184
Apr 10, 20262,782.002,866.652,770.052,866.652,866.655.00%23,423
Apr 9, 20262,704.002,751.002,545.002,730.152,730.153.78%42,724
Apr 8, 20262,619.002,630.752,582.352,630.752,630.755.00%9,184
Apr 7, 20262,498.002,539.002,445.002,505.502,505.500.51%10,125
Apr 6, 20262,443.002,505.002,433.002,492.702,492.702.03%9,296
Apr 2, 20262,475.802,498.752,402.102,443.052,443.05-1.32%10,968
Apr 1, 20262,455.002,548.502,455.002,475.802,475.801.84%23,324
Mar 30, 20262,350.002,465.002,255.052,431.002,431.002.41%33,517
Mar 27, 20262,517.952,546.002,336.652,373.702,373.70-2.32%46,456
Mar 25, 20262,380.002,430.152,353.352,430.152,430.155.00%11,793
Mar 24, 20262,325.002,330.002,201.502,314.452,314.454.11%15,162
Mar 23, 20262,264.952,264.952,170.002,223.052,223.05-2.34%21,050
Mar 20, 20262,211.002,300.002,211.002,276.302,276.303.27%21,950
Mar 19, 20262,214.002,277.852,190.002,204.202,204.20-2.34%18,743
Mar 18, 20262,200.002,275.002,200.002,257.102,257.103.60%19,414
Mar 17, 20262,155.002,213.952,122.402,178.652,178.651.82%27,469
Mar 16, 20262,141.502,224.002,099.902,139.702,139.70-1.72%22,591
Mar 13, 20262,240.002,269.852,150.002,177.202,177.20-2.13%17,072
Mar 12, 20262,320.002,320.002,215.002,224.552,224.55-4.31%14,633
Mar 11, 20262,296.002,364.002,292.002,324.652,324.650.79%21,801
Mar 10, 20262,319.952,333.002,270.002,306.452,306.452.95%20,555
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