Asian Star Company Limited (BOM:531847)
India
· Delayed Price · Currency is INR 641.60
0.00 (0.00%)
At close: Apr 28, 2026
Asian Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 624.50 | 630.50 | 624.50 | 629.00 | 629.00 | 0.70% | 60 |
| Apr 20, 2026 | 624.60 | 624.60 | 620.00 | 624.60 | 624.60 | 0.74% | 26 |
| Apr 17, 2026 | 623.00 | 623.00 | 620.00 | 620.00 | 620.00 | -0.63% | 6 |
| Apr 16, 2026 | 626.00 | 626.00 | 616.00 | 623.90 | 623.90 | 0.81% | 8 |
| Apr 15, 2026 | 619.00 | 619.00 | 617.00 | 618.90 | 618.90 | 3.15% | 9 |
| Apr 13, 2026 | 607.00 | 607.00 | 571.05 | 600.00 | 600.00 | - | 67 |
| Apr 10, 2026 | 626.00 | 626.00 | 600.00 | 600.00 | 600.00 | -1.96% | 7 |
| Apr 9, 2026 | 594.05 | 612.00 | 590.00 | 612.00 | 612.00 | 2.51% | 120 |
| Apr 8, 2026 | 612.00 | 612.00 | 565.45 | 597.00 | 597.00 | -0.50% | 9 |
| Apr 7, 2026 | 628.00 | 628.00 | 600.00 | 600.00 | 600.00 | 3.10% | 78 |
| Apr 6, 2026 | 588.00 | 590.00 | 576.00 | 581.95 | 581.95 | -7.38% | 70 |
| Apr 2, 2026 | 624.00 | 629.40 | 624.00 | 628.30 | 628.30 | 0.69% | 20 |
| Apr 1, 2026 | 601.00 | 624.00 | 575.00 | 624.00 | 624.00 | 2.30% | 55 |
| Mar 30, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 1 |
| Mar 25, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 6.49% | 5 |
| Mar 24, 2026 | 623.00 | 623.00 | 555.00 | 572.80 | 572.80 | -7.46% | 48 |
| Mar 23, 2026 | 615.00 | 629.95 | 615.00 | 619.00 | 619.00 | 1.00% | 48 |
| Mar 20, 2026 | 609.00 | 614.00 | 609.00 | 612.90 | 612.90 | 3.67% | 83 |
| Mar 19, 2026 | 613.85 | 613.85 | 580.05 | 591.20 | 591.20 | -3.08% | 24 |
| Mar 16, 2026 | 613.90 | 613.90 | 610.00 | 610.00 | 610.00 | 4.10% | 12 |
| Mar 13, 2026 | 589.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.51% | 21 |
| Mar 12, 2026 | 598.00 | 598.00 | 586.00 | 589.00 | 589.00 | -1.51% | 102 |
| Mar 11, 2026 | 600.35 | 600.35 | 591.00 | 598.00 | 598.00 | -0.37% | 26 |
| Mar 9, 2026 | 619.90 | 620.00 | 600.10 | 600.25 | 600.25 | -2.37% | 17 |
| Mar 6, 2026 | 614.60 | 614.85 | 614.60 | 614.85 | 614.85 | 6.27% | 72 |
| Mar 5, 2026 | 572.05 | 581.00 | 551.00 | 578.60 | 578.60 | 1.30% | 74 |
| Mar 4, 2026 | 585.00 | 585.00 | 569.30 | 571.20 | 571.20 | -2.36% | 87 |
| Mar 2, 2026 | 606.00 | 606.00 | 585.00 | 585.00 | 585.00 | -3.47% | 16 |
| Feb 27, 2026 | 590.00 | 620.00 | 590.00 | 606.00 | 606.00 | -1.94% | 3 |
| Feb 26, 2026 | 628.05 | 628.05 | 575.00 | 618.00 | 618.00 | -1.29% | 228 |
| Feb 25, 2026 | 700.00 | 700.05 | 625.00 | 626.10 | 626.10 | -1.71% | 325 |
| Feb 24, 2026 | 650.00 | 650.00 | 637.00 | 637.00 | 637.00 | -0.76% | 5 |
| Feb 23, 2026 | 642.00 | 642.00 | 619.50 | 641.90 | 641.90 | -0.02% | 48 |
| Feb 20, 2026 | 605.05 | 642.00 | 605.05 | 642.00 | 642.00 | -1.68% | 24 |
| Feb 19, 2026 | 668.55 | 668.90 | 653.00 | 653.00 | 653.00 | -2.33% | 191 |
| Feb 18, 2026 | 669.00 | 669.00 | 662.00 | 668.55 | 668.55 | -0.17% | 22 |
| Feb 17, 2026 | 666.00 | 669.70 | 666.00 | 669.70 | 669.70 | -0.04% | 41 |
| Feb 16, 2026 | 660.00 | 674.40 | 635.15 | 670.00 | 670.00 | -1.14% | 46 |
| Feb 13, 2026 | 692.00 | 692.00 | 626.00 | 677.75 | 677.75 | 0.17% | 164 |
| Feb 12, 2026 | 636.00 | 689.90 | 610.25 | 676.60 | 676.60 | 5.50% | 120 |
| Feb 11, 2026 | 650.00 | 650.00 | 634.00 | 641.30 | 641.30 | 1.31% | 45 |
| Feb 9, 2026 | 649.40 | 649.40 | 630.25 | 633.00 | 633.00 | -1.07% | 91 |
| Feb 6, 2026 | 650.00 | 650.00 | 601.05 | 639.85 | 639.85 | 2.38% | 3 |
| Feb 4, 2026 | 619.00 | 625.00 | 612.00 | 625.00 | 625.00 | 4.17% | 21 |
| Feb 3, 2026 | 615.00 | 625.00 | 580.00 | 600.00 | 600.00 | -0.97% | 286 |
| Feb 2, 2026 | 607.90 | 607.90 | 601.00 | 605.90 | 605.90 | 3.25% | 15 |
| Feb 1, 2026 | 580.10 | 607.90 | 580.00 | 586.80 | 586.80 | -3.65% | 41 |
| Jan 30, 2026 | 605.25 | 609.00 | 605.25 | 609.00 | 609.00 | 0.62% | 2 |
| Jan 29, 2026 | 605.25 | 605.25 | 605.25 | 605.25 | 605.25 | 0.99% | 1 |
| Jan 28, 2026 | 585.00 | 609.00 | 570.20 | 599.30 | 599.30 | 2.86% | 30 |
| Jan 27, 2026 | 564.00 | 616.00 | 564.00 | 582.65 | 582.65 | -4.33% | 22 |
| Jan 23, 2026 | 617.90 | 617.90 | 609.00 | 609.00 | 609.00 | 2.91% | 13 |
| Jan 22, 2026 | 591.05 | 617.90 | 590.00 | 591.80 | 591.80 | -1.37% | 13 |
| Jan 21, 2026 | 599.75 | 600.00 | 599.75 | 600.00 | 600.00 | 0.04% | 503 |
| Jan 20, 2026 | 587.00 | 611.95 | 587.00 | 599.75 | 599.75 | -2.29% | 5 |
| Jan 19, 2026 | 613.90 | 614.00 | 612.90 | 613.80 | 613.80 | 4.47% | 102 |
| Jan 16, 2026 | 606.10 | 617.90 | 585.10 | 587.55 | 587.55 | -3.06% | 94 |
| Jan 14, 2026 | 618.00 | 618.00 | 600.00 | 606.10 | 606.10 | -0.48% | 28 |
| Jan 13, 2026 | 619.90 | 619.90 | 609.00 | 609.00 | 609.00 | -0.81% | 18 |
| Jan 12, 2026 | 624.85 | 624.85 | 601.00 | 614.00 | 614.00 | 5.87% | 35 |
| Jan 9, 2026 | 625.00 | 650.00 | 533.10 | 579.95 | 579.95 | -0.50% | 2,535 |
| Jan 8, 2026 | 690.00 | 690.00 | 580.00 | 582.85 | 582.85 | -11.62% | 2,417 |
| Jan 7, 2026 | 687.00 | 687.00 | 650.00 | 659.50 | 659.50 | 1.46% | 19 |
| Jan 6, 2026 | 696.95 | 696.95 | 643.05 | 650.00 | 650.00 | -4.55% | 39 |
| Jan 5, 2026 | 687.10 | 701.00 | 681.00 | 681.00 | 681.00 | -0.89% | 11 |
| Jan 2, 2026 | 698.95 | 698.95 | 658.00 | 687.10 | 687.10 | 0.32% | 78 |
| Jan 1, 2026 | 669.65 | 687.95 | 667.00 | 684.90 | 684.90 | 2.28% | 131 |
| Dec 31, 2025 | 629.90 | 679.90 | 621.50 | 669.65 | 669.65 | 8.75% | 134 |
| Dec 30, 2025 | 630.00 | 630.00 | 610.10 | 615.75 | 615.75 | -2.26% | 70 |
| Dec 29, 2025 | 638.00 | 638.00 | 607.15 | 630.00 | 630.00 | -1.25% | 32 |
| Dec 26, 2025 | 624.10 | 638.00 | 624.10 | 638.00 | 638.00 | 3.29% | 271 |
| Dec 24, 2025 | 606.00 | 629.90 | 605.90 | 617.70 | 617.70 | -2.03% | 169 |
| Dec 23, 2025 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -0.07% | 15 |
| Dec 22, 2025 | 640.00 | 640.00 | 612.00 | 630.95 | 630.95 | -0.24% | 273 |
| Dec 19, 2025 | 632.10 | 639.00 | 631.00 | 632.45 | 632.45 | 2.16% | 256 |
| Dec 18, 2025 | 630.00 | 649.50 | 605.00 | 619.05 | 619.05 | -2.16% | 335 |
| Dec 17, 2025 | 625.00 | 661.65 | 625.00 | 632.70 | 632.70 | -4.32% | 336 |
| Dec 16, 2025 | 651.05 | 692.90 | 651.05 | 661.25 | 661.25 | -5.40% | 79 |
| Dec 15, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0.14% | 1 |
| Dec 12, 2025 | 682.00 | 700.00 | 643.00 | 698.00 | 698.00 | 9.71% | 278 |
| Dec 11, 2025 | 632.05 | 683.90 | 632.05 | 636.20 | 636.20 | -5.75% | 19 |
| Dec 10, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -0.04% | 3 |
| Dec 9, 2025 | 677.80 | 688.00 | 655.00 | 675.25 | 675.25 | 4.46% | 510 |
| Dec 8, 2025 | 697.60 | 697.60 | 610.00 | 646.40 | 646.40 | -5.99% | 488 |
| Dec 5, 2025 | 726.00 | 726.00 | 670.00 | 687.60 | 687.60 | -3.15% | 819 |
| Dec 3, 2025 | 693.00 | 725.00 | 693.00 | 710.00 | 710.00 | 2.60% | 95 |
| Dec 2, 2025 | 730.00 | 730.00 | 692.00 | 692.00 | 692.00 | -4.95% | 306 |
| Dec 1, 2025 | 728.90 | 728.90 | 728.00 | 728.00 | 728.00 | 1.25% | 4 |
| Nov 28, 2025 | 729.00 | 729.00 | 719.00 | 719.00 | 719.00 | 1.41% | 2 |
| Nov 27, 2025 | 682.00 | 709.00 | 682.00 | 709.00 | 709.00 | -0.63% | 113 |
| Nov 21, 2025 | 713.50 | 713.50 | 695.00 | 713.50 | 713.50 | -2.45% | 14 |
| Nov 20, 2025 | 749.75 | 749.75 | 713.15 | 731.45 | 731.45 | -2.46% | 4 |
| Nov 19, 2025 | 703.00 | 749.90 | 703.00 | 749.90 | 749.90 | 1.47% | 33 |
| Nov 18, 2025 | 729.75 | 757.00 | 729.75 | 739.00 | 739.00 | 1.27% | 110 |
| Nov 17, 2025 | 691.55 | 729.75 | 691.55 | 729.75 | 729.75 | 5.00% | 935 |
| Nov 14, 2025 | 712.00 | 712.00 | 695.00 | 695.00 | 695.00 | 1.46% | 26 |
| Nov 13, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | -4.91% | 6 |
| Nov 12, 2025 | 720.35 | 720.35 | 720.35 | 720.35 | 720.35 | - | 13 |
| Nov 11, 2025 | 720.35 | 720.35 | 720.35 | 720.35 | 720.35 | 2.00% | 1 |
| Nov 10, 2025 | 680.00 | 710.00 | 680.00 | 706.20 | 706.20 | 4.33% | 59 |