Asit C. Mehta Financial Services Limited (BOM:530723)
India
· Delayed Price · Currency is INR 120.00
+0.35 (0.29%)
At close: Mar 9, 2026
BOM:530723 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.20 | 122.80 | 102.20 | 120.00 | 120.00 | 0.29% | 41 |
| Mar 6, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | -0.04% | 101 |
| Mar 5, 2026 | 125.00 | 125.00 | 112.05 | 119.70 | 119.70 | -1.07% | 1,139 |
| Mar 4, 2026 | 122.00 | 124.00 | 108.30 | 121.00 | 121.00 | 3.42% | 642 |
| Mar 2, 2026 | 116.00 | 124.00 | 115.00 | 117.00 | 117.00 | 0.86% | 50 |
| Feb 27, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.23% | 740 |
| Feb 26, 2026 | 125.90 | 125.90 | 115.00 | 117.45 | 117.45 | -2.12% | 1,667 |
| Feb 25, 2026 | 121.00 | 125.95 | 120.00 | 120.00 | 120.00 | - | 2,253 |
| Feb 24, 2026 | 126.60 | 126.60 | 119.95 | 120.00 | 120.00 | -5.21% | 855 |
| Feb 23, 2026 | 126.60 | 126.60 | 126.55 | 126.60 | 126.60 | -0.55% | 105 |
| Feb 20, 2026 | 132.00 | 132.00 | 116.65 | 127.30 | 127.30 | 6.08% | 312 |
| Feb 18, 2026 | 138.40 | 138.40 | 115.10 | 120.00 | 120.00 | - | 1,012 |
| Feb 16, 2026 | 122.10 | 122.25 | 120.00 | 120.00 | 120.00 | -4.76% | 326 |
| Feb 13, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 876 |
| Feb 12, 2026 | 121.70 | 128.90 | 121.70 | 123.00 | 123.00 | -5.46% | 4,582 |
| Feb 5, 2026 | 121.05 | 134.90 | 121.05 | 130.10 | 130.10 | 2.00% | 12 |
| Feb 4, 2026 | 129.00 | 129.00 | 127.55 | 127.55 | 127.55 | 1.07% | 551 |
| Feb 3, 2026 | 126.25 | 129.00 | 126.20 | 126.20 | 126.20 | - | 295 |
| Feb 2, 2026 | 124.20 | 129.75 | 112.20 | 126.20 | 126.20 | -5.11% | 1,065 |
| Feb 1, 2026 | 133.00 | 135.00 | 132.95 | 133.00 | 133.00 | - | 171 |
| Jan 30, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 2.31% | 450 |
| Jan 29, 2026 | 129.20 | 130.00 | 123.00 | 130.00 | 130.00 | 0.62% | 1,341 |
| Jan 28, 2026 | 129.20 | 129.20 | 128.00 | 129.20 | 129.20 | -0.27% | 263 |
| Jan 27, 2026 | 135.00 | 135.00 | 127.00 | 129.55 | 129.55 | 5.33% | 1,778 |
| Jan 23, 2026 | 120.80 | 130.00 | 120.80 | 123.00 | 123.00 | 0.82% | 817 |
| Jan 22, 2026 | 122.00 | 130.00 | 122.00 | 122.00 | 122.00 | - | 1,556 |
| Jan 21, 2026 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | -2.40% | 764 |
| Jan 20, 2026 | 131.50 | 138.50 | 121.05 | 125.00 | 125.00 | -5.30% | 6,279 |
| Jan 19, 2026 | 134.40 | 134.40 | 132.00 | 132.00 | 132.00 | 0.08% | 171 |
| Jan 16, 2026 | 131.40 | 139.75 | 131.40 | 131.90 | 131.90 | -5.79% | 148 |
| Jan 14, 2026 | 142.00 | 142.00 | 132.60 | 140.00 | 140.00 | -1.06% | 37 |
| Jan 13, 2026 | 139.00 | 158.00 | 126.50 | 141.50 | 141.50 | 2.02% | 562 |
| Jan 12, 2026 | 137.00 | 142.00 | 137.00 | 138.70 | 138.70 | 0.51% | 2,095 |
| Jan 9, 2026 | 134.95 | 138.00 | 126.20 | 138.00 | 138.00 | 0.88% | 2,867 |
| Jan 8, 2026 | 133.00 | 136.80 | 130.00 | 136.80 | 136.80 | 3.60% | 422 |
| Jan 7, 2026 | 139.85 | 139.85 | 130.00 | 132.05 | 132.05 | -2.83% | 1,826 |
| Jan 6, 2026 | 133.00 | 137.90 | 128.00 | 135.90 | 135.90 | 2.18% | 1,870 |
| Jan 5, 2026 | 140.00 | 140.00 | 132.95 | 133.00 | 133.00 | -4.32% | 1,561 |
| Jan 2, 2026 | 140.20 | 148.00 | 130.00 | 139.00 | 139.00 | -0.75% | 1,981 |
| Jan 1, 2026 | 140.00 | 145.95 | 140.00 | 140.05 | 140.05 | -6.07% | 414 |
| Dec 31, 2025 | 148.95 | 149.80 | 148.80 | 149.10 | 149.10 | 2.72% | 1,647 |
| Dec 30, 2025 | 148.00 | 149.90 | 142.25 | 145.15 | 145.15 | 3.68% | 5,123 |
| Dec 29, 2025 | 140.00 | 144.00 | 140.00 | 140.00 | 140.00 | 5.26% | 2,092 |
| Dec 26, 2025 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | -5.00% | 165 |
| Dec 24, 2025 | 151.00 | 151.00 | 140.00 | 140.00 | 140.00 | -0.99% | 523 |
| Dec 23, 2025 | 146.00 | 146.00 | 139.00 | 141.40 | 141.40 | 2.09% | 1,402 |
| Dec 22, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -2.46% | 22 |
| Dec 19, 2025 | 141.00 | 150.00 | 138.00 | 142.00 | 142.00 | 1.68% | 2,289 |
| Dec 18, 2025 | 145.00 | 163.95 | 131.00 | 139.65 | 139.65 | 1.16% | 6,315 |
| Dec 17, 2025 | 164.00 | 164.00 | 138.00 | 138.05 | 138.05 | 0.04% | 761 |
| Dec 16, 2025 | 138.90 | 138.90 | 138.00 | 138.00 | 138.00 | 1.14% | 200 |
| Dec 15, 2025 | 135.00 | 140.80 | 135.00 | 136.45 | 136.45 | 2.44% | 2,474 |
| Dec 12, 2025 | 131.20 | 134.95 | 131.20 | 133.20 | 133.20 | 1.52% | 1,309 |
| Dec 11, 2025 | 143.00 | 143.00 | 125.35 | 131.20 | 131.20 | -5.58% | 5,632 |
| Dec 10, 2025 | 135.65 | 140.05 | 135.00 | 138.95 | 138.95 | 2.43% | 3,697 |
| Dec 9, 2025 | 139.00 | 139.00 | 130.00 | 135.65 | 135.65 | -3.11% | 151 |
| Dec 8, 2025 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 1.05% | 10,842 |
| Dec 5, 2025 | 153.00 | 153.00 | 135.00 | 138.55 | 138.55 | 4.84% | 432 |
| Dec 4, 2025 | 136.70 | 138.00 | 130.30 | 132.15 | 132.15 | -6.94% | 84 |
| Dec 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.88% | 50 |
| Dec 2, 2025 | 141.00 | 144.00 | 131.55 | 136.70 | 136.70 | 1.98% | 6,471 |
| Dec 1, 2025 | 138.00 | 147.80 | 128.00 | 134.05 | 134.05 | -4.01% | 422 |
| Nov 28, 2025 | 134.90 | 141.00 | 134.90 | 139.65 | 139.65 | -1.06% | 879 |
| Nov 27, 2025 | 143.50 | 143.50 | 133.00 | 141.15 | 141.15 | 1.62% | 1,345 |
| Nov 26, 2025 | 136.00 | 139.50 | 125.00 | 138.90 | 138.90 | 2.28% | 797 |
| Nov 25, 2025 | 130.05 | 138.00 | 130.05 | 135.80 | 135.80 | -1.59% | 603 |
| Nov 24, 2025 | 135.00 | 138.00 | 131.00 | 138.00 | 138.00 | -1.43% | 201 |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4.75% | 10 |
| Nov 19, 2025 | 141.00 | 142.50 | 132.05 | 133.65 | 133.65 | -3.85% | 1,544 |
| Nov 18, 2025 | 130.00 | 139.00 | 130.00 | 139.00 | 139.00 | 6.92% | 726 |
| Nov 17, 2025 | 122.00 | 132.65 | 122.00 | 130.00 | 130.00 | -3.06% | 7,542 |
| Nov 14, 2025 | 133.85 | 143.00 | 133.80 | 134.10 | 134.10 | -4.76% | 453 |
| Nov 13, 2025 | 154.00 | 154.00 | 136.20 | 140.80 | 140.80 | -2.90% | 1,122 |
| Nov 12, 2025 | 145.20 | 145.20 | 140.00 | 145.00 | 145.00 | 9.85% | 36,467 |
| Nov 11, 2025 | 116.00 | 135.00 | 116.00 | 132.00 | 132.00 | 3.94% | 320 |
| Nov 10, 2025 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 2.34% | 350 |
| Nov 7, 2025 | 127.50 | 127.50 | 115.80 | 124.10 | 124.10 | -0.72% | 1,906 |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2.29% | 790 |
| Nov 4, 2025 | 131.00 | 131.00 | 117.90 | 122.20 | 122.20 | -6.72% | 1,387 |
| Nov 3, 2025 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | -0.08% | 49 |
| Oct 31, 2025 | 134.65 | 134.65 | 131.10 | 131.10 | 131.10 | 0.85% | 65 |
| Oct 30, 2025 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | -2.26% | 339 |
| Oct 29, 2025 | 139.50 | 139.50 | 133.00 | 133.00 | 133.00 | -1.37% | 27 |
| Oct 28, 2025 | 134.00 | 134.85 | 126.25 | 134.85 | 134.85 | - | 160 |
| Oct 27, 2025 | 135.00 | 138.50 | 134.05 | 134.85 | 134.85 | -0.07% | 161 |
| Oct 24, 2025 | 132.20 | 139.80 | 132.20 | 134.95 | 134.95 | -2.07% | 365 |
| Oct 23, 2025 | 137.90 | 137.90 | 137.80 | 137.80 | 137.80 | -2.72% | 121 |
| Oct 21, 2025 | 145.90 | 145.90 | 133.20 | 141.65 | 141.65 | 6.34% | 3 |
| Oct 17, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - | 336 |
| Oct 16, 2025 | 133.05 | 133.20 | 133.05 | 133.20 | 133.20 | 0.11% | 1,981 |
| Oct 15, 2025 | 139.50 | 139.50 | 131.60 | 133.05 | 133.05 | -4.90% | 1,149 |
| Oct 14, 2025 | 135.00 | 139.90 | 126.10 | 139.90 | 139.90 | 3.63% | 1,138 |
| Oct 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 32 |
| Oct 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.37% | 202 |
| Oct 7, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -4.85% | 229 |
| Oct 3, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.49% | 545 |
| Oct 1, 2025 | 135.50 | 145.85 | 135.30 | 141.70 | 141.70 | 0.50% | 613 |
| Sep 30, 2025 | 135.30 | 141.00 | 135.30 | 141.00 | 141.00 | -0.53% | 122 |
| Sep 26, 2025 | 140.00 | 143.00 | 138.60 | 141.75 | 141.75 | -0.87% | 1,909 |
| Sep 25, 2025 | 143.00 | 143.00 | 135.40 | 143.00 | 143.00 | 2.03% | 118 |