Assam Entrade Limited (BOM:542911)
India
· Delayed Price · Currency is INR 797.00
0.00 (0.00%)
At close: Apr 28, 2026
Assam Entrade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 757.15 | 797.00 | 757.15 | 797.00 | 797.00 | - | 4 |
| Apr 27, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 3.91% | 1 |
| Apr 24, 2026 | 767.95 | 767.95 | 766.95 | 767.00 | 767.00 | 4.35% | 13 |
| Apr 23, 2026 | 665.65 | 735.00 | 665.65 | 735.00 | 735.00 | 5.00% | 4 |
| Apr 22, 2026 | 689.05 | 700.00 | 689.05 | 700.00 | 700.00 | 1.59% | 32 |
| Apr 21, 2026 | 761.25 | 761.25 | 689.00 | 689.05 | 689.05 | -4.96% | 3 |
| Apr 20, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.54% | 40 |
| Apr 17, 2026 | 737.00 | 737.00 | 700.20 | 700.20 | 700.20 | -4.99% | 11 |
| Apr 16, 2026 | 738.00 | 738.00 | 737.00 | 737.00 | 737.00 | 4.57% | 6 |
| Apr 15, 2026 | 741.05 | 741.05 | 704.00 | 704.80 | 704.80 | -4.87% | 64 |
| Apr 13, 2026 | 740.85 | 810.00 | 740.85 | 740.90 | 740.90 | -4.99% | 79 |
| Apr 10, 2026 | 779.80 | 779.80 | 779.80 | 779.80 | 779.80 | -5.00% | 8 |
| Apr 9, 2026 | 820.80 | 820.80 | 820.80 | 820.80 | 820.80 | -5.00% | 1 |
| Apr 8, 2026 | 872.95 | 872.95 | 863.95 | 864.00 | 864.00 | 2.38% | 10 |
| Apr 7, 2026 | 874.80 | 874.80 | 791.50 | 843.95 | 843.95 | 1.30% | 40 |
| Apr 6, 2026 | 833.15 | 833.15 | 833.15 | 833.15 | 833.15 | -5.00% | 8 |
| Apr 2, 2026 | 878.00 | 878.00 | 877.00 | 877.00 | 877.00 | 2.61% | 2 |
| Apr 1, 2026 | 854.70 | 854.70 | 854.70 | 854.70 | 854.70 | - | 1 |
| Mar 27, 2026 | 854.70 | 854.70 | 854.70 | 854.70 | 854.70 | -5.00% | 3 |
| Mar 25, 2026 | 968.00 | 968.00 | 899.65 | 899.65 | 899.65 | -5.00% | 5 |
| Mar 23, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 2.82% | 1 |
| Mar 19, 2026 | 922.85 | 922.85 | 921.00 | 921.00 | 921.00 | 4.78% | 3 |
| Mar 18, 2026 | 878.95 | 878.95 | 878.95 | 878.95 | 878.95 | -4.78% | 1 |
| Mar 17, 2026 | 923.10 | 923.10 | 923.10 | 923.10 | 923.10 | 1.00% | 1 |
| Mar 16, 2026 | 887.00 | 914.00 | 887.00 | 914.00 | 914.00 | 3.04% | 2 |
| Mar 12, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | 1.49% | 1 |
| Mar 11, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | 3.37% | 1 |
| 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 |