Assam Entrade Limited (BOM:542911)
India
· Delayed Price · Currency is INR 845.50
-44.50 (-5.00%)
At close: Mar 9, 2026
Assam Entrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 884.00 | 884.00 | 845.50 | 845.50 | 845.50 | -5.00% | 22 |
| Mar 6, 2026 | 963.90 | 963.90 | 890.00 | 890.00 | 890.00 | -3.05% | 3 |
| Mar 2, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 2.11% | 1 |
| Feb 26, 2026 | 922.95 | 922.95 | 835.05 | 899.00 | 899.00 | 2.28% | 7 |
| Feb 25, 2026 | 912.00 | 912.00 | 879.00 | 879.00 | 879.00 | -1.12% | 2 |
| Feb 24, 2026 | 810.45 | 895.75 | 810.45 | 889.00 | 889.00 | 4.21% | 6 |
| Feb 23, 2026 | 918.00 | 918.00 | 853.10 | 853.10 | 853.10 | -5.00% | 3 |
| Feb 20, 2026 | 958.00 | 958.00 | 898.00 | 898.00 | 898.00 | -2.59% | 7 |
| Feb 19, 2026 | 921.90 | 921.90 | 921.90 | 921.90 | 921.90 | 5.00% | 1 |
| Feb 18, 2026 | 840.05 | 878.00 | 838.00 | 878.00 | 878.00 | 3.54% | 3 |
| Feb 17, 2026 | 851.55 | 851.55 | 815.00 | 848.00 | 848.00 | 4.56% | 15 |
| Feb 16, 2026 | 855.35 | 855.35 | 811.00 | 811.00 | 811.00 | -0.45% | 13 |
| Feb 13, 2026 | 878.00 | 878.00 | 814.65 | 814.65 | 814.65 | -5.00% | 15 |
| Feb 12, 2026 | 858.00 | 858.00 | 800.00 | 857.50 | 857.50 | 2.33% | 3 |
| Feb 11, 2026 | 796.10 | 838.00 | 796.10 | 838.00 | 838.00 | - | 3 |
| Feb 10, 2026 | 761.65 | 838.00 | 761.65 | 838.00 | 838.00 | 4.53% | 56 |
| Feb 9, 2026 | 826.50 | 827.00 | 801.70 | 801.70 | 801.70 | -4.99% | 18 |
| Feb 6, 2026 | 843.85 | 843.85 | 843.85 | 843.85 | 843.85 | -5.00% | 4 |
| Feb 5, 2026 | 888.25 | 888.25 | 888.25 | 888.25 | 888.25 | -5.00% | 6 |
| Feb 4, 2026 | 938.00 | 938.00 | 935.00 | 935.00 | 935.00 | 3.89% | 26 |
| Feb 3, 2026 | 928.00 | 928.00 | 900.00 | 900.00 | 900.00 | 1.35% | 15 |
| Feb 2, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 4.59% | 1 |
| Feb 1, 2026 | 868.00 | 868.00 | 849.00 | 849.00 | 849.00 | 2.35% | 53 |
| Jan 30, 2026 | 838.00 | 838.00 | 829.50 | 829.50 | 829.50 | 2.53% | 5 |
| Jan 29, 2026 | 814.00 | 814.00 | 785.00 | 809.00 | 809.00 | 3.06% | 84 |
| Jan 28, 2026 | 798.00 | 798.00 | 785.00 | 785.00 | 785.00 | -0.55% | 101 |
| Jan 23, 2026 | 789.35 | 789.35 | 789.35 | 789.35 | 789.35 | 4.99% | 3 |
| Jan 22, 2026 | 681.00 | 751.80 | 681.00 | 751.80 | 751.80 | 5.00% | 125 |
| Jan 21, 2026 | 699.00 | 733.00 | 699.00 | 716.00 | 716.00 | -2.59% | 39 |
| Jan 20, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -4.92% | 39 |
| Jan 19, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -4.87% | 12 |
| Jan 14, 2026 | 812.60 | 812.60 | 812.60 | 812.60 | 812.60 | -2.00% | 23 |
| Jan 13, 2026 | 855.30 | 855.30 | 829.15 | 829.15 | 829.15 | -5.00% | 2 |
| Jan 12, 2026 | 886.20 | 886.20 | 801.80 | 872.75 | 872.75 | 3.41% | 203 |
| Jan 9, 2026 | 799.00 | 844.00 | 799.00 | 844.00 | 844.00 | 4.79% | 27 |
| Jan 8, 2026 | 805.45 | 805.45 | 805.45 | 805.45 | 805.45 | 5.00% | 11 |
| Jan 7, 2026 | 767.10 | 767.10 | 767.10 | 767.10 | 767.10 | 4.87% | 1 |
| Jan 6, 2026 | 728.75 | 731.50 | 728.75 | 731.50 | 731.50 | -4.64% | 29 |
| Jan 1, 2026 | 767.10 | 767.10 | 767.10 | 767.10 | 767.10 | -4.71% | 1 |
| Dec 31, 2025 | 772.00 | 805.00 | 735.00 | 805.00 | 805.00 | 4.27% | 14 |
| Dec 29, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - | 8 |
| Dec 26, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.12% | 17 |
| Dec 24, 2025 | 771.05 | 771.05 | 771.05 | 771.05 | 771.05 | 0.11% | 4 |
| Dec 23, 2025 | 820.00 | 848.80 | 770.20 | 770.20 | 770.20 | -4.73% | 456 |
| Dec 22, 2025 | 769.95 | 808.40 | 769.95 | 808.40 | 808.40 | 4.99% | 27 |
| Dec 19, 2025 | 772.40 | 772.40 | 740.00 | 769.95 | 769.95 | 4.38% | 53 |
| Dec 18, 2025 | 667.45 | 737.65 | 667.45 | 737.65 | 737.65 | 5.00% | 85 |
| Dec 17, 2025 | 702.55 | 702.55 | 702.55 | 702.55 | 702.55 | -5.00% | 14 |
| Dec 16, 2025 | 739.50 | 739.50 | 739.50 | 739.50 | 739.50 | -4.99% | 3 |
| Dec 12, 2025 | 762.80 | 778.35 | 762.80 | 778.35 | 778.35 | - | 38 |
| Dec 11, 2025 | 858.90 | 858.90 | 778.00 | 778.35 | 778.35 | -4.85% | 53 |
| Dec 10, 2025 | 822.95 | 822.95 | 756.00 | 818.00 | 818.00 | 4.36% | 24 |
| Dec 9, 2025 | 720.00 | 784.05 | 720.00 | 783.80 | 783.80 | 4.96% | 44 |
| Dec 8, 2025 | 746.75 | 746.75 | 746.75 | 746.75 | 746.75 | -1.00% | 16 |
| Dec 5, 2025 | 831.50 | 831.50 | 754.30 | 754.30 | 754.30 | -4.75% | 93 |
| Dec 4, 2025 | 754.25 | 791.95 | 754.25 | 791.95 | 791.95 | 5.00% | 14 |
| Dec 3, 2025 | 718.35 | 754.25 | 718.35 | 754.25 | 754.25 | 5.00% | 6 |
| Dec 2, 2025 | 718.40 | 718.40 | 651.00 | 718.35 | 718.35 | 4.98% | 5 |
| Dec 1, 2025 | 619.15 | 684.25 | 619.15 | 684.25 | 684.25 | 4.99% | 41 |
| Nov 28, 2025 | 685.95 | 685.95 | 651.70 | 651.70 | 651.70 | -4.99% | 3 |
| Nov 27, 2025 | 722.00 | 722.00 | 685.95 | 685.95 | 685.95 | -4.99% | 2 |
| Nov 26, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -5.00% | 15 |
| Nov 24, 2025 | 722.00 | 760.00 | 722.00 | 760.00 | 760.00 | - | 16 |
| Nov 21, 2025 | 800.00 | 840.00 | 760.00 | 760.00 | 760.00 | -5.00% | 123 |
| Nov 19, 2025 | 836.80 | 836.80 | 800.00 | 800.00 | 800.00 | 0.38% | 5 |
| Nov 17, 2025 | 797.00 | 797.00 | 796.00 | 797.00 | 797.00 | -0.03% | 10 |
| Nov 13, 2025 | 799.00 | 799.00 | 723.60 | 797.20 | 797.20 | 4.67% | 24 |
| Nov 12, 2025 | 761.65 | 761.65 | 761.65 | 761.65 | 761.65 | -5.00% | 4 |
| Nov 10, 2025 | 801.70 | 801.70 | 801.70 | 801.70 | 801.70 | -1.01% | 1 |
| Nov 7, 2025 | 810.15 | 810.15 | 734.00 | 809.90 | 809.90 | 4.96% | 45 |
| Nov 4, 2025 | 771.60 | 771.60 | 771.60 | 771.60 | 771.60 | 4.99% | 1 |
| Oct 31, 2025 | 666.95 | 734.90 | 666.95 | 734.90 | 734.90 | 4.68% | 20 |
| Oct 30, 2025 | 702.05 | 738.90 | 702.05 | 702.05 | 702.05 | -4.99% | 101 |
| Oct 29, 2025 | 744.95 | 744.95 | 688.00 | 738.95 | 738.95 | 3.82% | 73 |
| Oct 28, 2025 | 645.10 | 711.75 | 645.10 | 711.75 | 711.75 | 4.82% | 37 |
| Oct 27, 2025 | 750.00 | 750.00 | 679.05 | 679.05 | 679.05 | -4.99% | 57 |
| Oct 24, 2025 | 746.45 | 746.45 | 675.45 | 714.75 | 714.75 | 0.53% | 20 |
| Oct 20, 2025 | 712.95 | 712.95 | 645.05 | 710.95 | 710.95 | 4.71% | 16 |
| Oct 17, 2025 | 708.75 | 708.75 | 641.25 | 679.00 | 679.00 | 0.59% | 13 |
| Oct 16, 2025 | 673.20 | 714.00 | 673.20 | 675.00 | 675.00 | -0.74% | 18 |
| Oct 15, 2025 | 735.00 | 735.00 | 665.00 | 680.00 | 680.00 | -2.86% | 6 |
| Oct 14, 2025 | 722.70 | 722.70 | 700.00 | 700.00 | 700.00 | 1.70% | 2 |
| Oct 13, 2025 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | -5.00% | 7 |
| Oct 10, 2025 | 724.50 | 724.50 | 680.00 | 724.50 | 724.50 | 5.00% | 6 |
| Oct 9, 2025 | 723.00 | 723.00 | 690.00 | 690.00 | 690.00 | 0.15% | 16 |
| Oct 7, 2025 | 711.15 | 711.15 | 688.95 | 688.95 | 688.95 | 1.72% | 2 |
| Oct 6, 2025 | 677.30 | 677.30 | 677.30 | 677.30 | 677.30 | 5.00% | 1 |
| Oct 1, 2025 | 712.90 | 712.90 | 645.05 | 645.05 | 645.05 | -5.00% | 2 |
| Sep 30, 2025 | 712.95 | 712.95 | 645.05 | 679.00 | 679.00 | - | 4 |
| Sep 26, 2025 | 720.55 | 720.55 | 679.00 | 679.00 | 679.00 | -1.06% | 4 |
| Sep 25, 2025 | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | 0.99% | 4 |
| Sep 24, 2025 | 650.00 | 682.00 | 650.00 | 679.50 | 679.50 | 4.54% | 22 |
| Sep 23, 2025 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 3.17% | 2 |
| Sep 22, 2025 | 600.00 | 630.00 | 600.00 | 630.00 | 630.00 | 5.00% | 50 |
| Sep 19, 2025 | 570.00 | 600.00 | 570.00 | 600.00 | 600.00 | - | 3 |
| Sep 18, 2025 | 575.75 | 605.00 | 575.75 | 600.00 | 600.00 | 2.13% | 11 |
| Sep 16, 2025 | 531.60 | 587.50 | 531.60 | 587.50 | 587.50 | 5.00% | 24 |
| Sep 12, 2025 | 618.45 | 618.45 | 559.55 | 559.55 | 559.55 | -5.00% | 49 |
| Sep 11, 2025 | 589.55 | 589.55 | 534.00 | 589.00 | 589.00 | 4.90% | 11 |
| Sep 9, 2025 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | 4.97% | 1 |