Asston Pharmaceuticals Limited (BOM:544445)
India
· Delayed Price · Currency is INR 78.00
-2.50 (-3.11%)
At close: Mar 9, 2026
Asston Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 5.13% | 3,000 |
| Mar 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | 4,000 |
| Mar 6, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 1.58% | 4,000 |
| Mar 5, 2026 | 78.00 | 80.50 | 78.00 | 79.25 | 79.25 | 4.79% | 2,000 |
| Mar 4, 2026 | 79.00 | 80.00 | 75.24 | 75.63 | 75.63 | -5.46% | 12,000 |
| Mar 2, 2026 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | -5.88% | 5,000 |
| Feb 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 1,000 |
| Feb 26, 2026 | 82.00 | 82.00 | 76.01 | 80.00 | 80.00 | -2.44% | 6,000 |
| Feb 25, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 25,000 |
| Feb 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,000 |
| Feb 20, 2026 | 80.10 | 83.00 | 80.10 | 82.00 | 82.00 | -0.86% | 8,000 |
| Feb 19, 2026 | 82.80 | 83.00 | 80.00 | 82.71 | 82.71 | 0.87% | 19,000 |
| Feb 18, 2026 | 76.50 | 82.00 | 76.50 | 82.00 | 82.00 | 1.36% | 6,000 |
| Feb 17, 2026 | 82.00 | 82.00 | 80.60 | 80.90 | 80.90 | -1.34% | 6,000 |
| Feb 16, 2026 | 80.01 | 82.00 | 80.01 | 82.00 | 82.00 | 0.06% | 7,000 |
| Feb 12, 2026 | 87.00 | 87.00 | 81.80 | 81.95 | 81.95 | 0.18% | 5,000 |
| Feb 11, 2026 | 86.00 | 86.00 | 80.50 | 81.80 | 81.80 | 0.99% | 13,000 |
| Feb 10, 2026 | 79.05 | 81.00 | 79.05 | 81.00 | 81.00 | 3.01% | 3,000 |
| Feb 9, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -3.33% | 1,000 |
| Feb 6, 2026 | 80.00 | 83.00 | 80.00 | 81.34 | 81.34 | 1.68% | 5,000 |
| Feb 5, 2026 | 80.00 | 80.00 | 79.99 | 80.00 | 80.00 | - | 4,000 |
| Feb 4, 2026 | 79.01 | 80.00 | 79.01 | 80.00 | 80.00 | - | 11,000 |
| Feb 3, 2026 | 98.00 | 98.00 | 79.06 | 80.00 | 80.00 | -4.76% | 18,000 |
| Feb 2, 2026 | 95.80 | 95.80 | 79.99 | 84.00 | 84.00 | 1.20% | 25,000 |
| Feb 1, 2026 | 82.99 | 83.00 | 81.50 | 83.00 | 83.00 | 0.01% | 9,000 |
| Jan 30, 2026 | 88.60 | 88.60 | 79.80 | 82.99 | 82.99 | 1.99% | 31,000 |
| Jan 29, 2026 | 85.00 | 85.00 | 80.20 | 81.37 | 81.37 | -5.55% | 25,000 |
| Jan 28, 2026 | 85.65 | 86.15 | 85.65 | 86.15 | 86.15 | 0.70% | 5,000 |
| Jan 27, 2026 | 85.35 | 86.00 | 85.30 | 85.55 | 85.55 | 0.29% | 3,000 |
| Jan 23, 2026 | 85.23 | 85.30 | 85.23 | 85.30 | 85.30 | 0.12% | 3,000 |
| Jan 22, 2026 | 88.00 | 88.00 | 85.00 | 85.20 | 85.20 | 0.24% | 8,000 |
| Jan 21, 2026 | 84.15 | 85.00 | 84.15 | 85.00 | 85.00 | 1.01% | 13,000 |
| Jan 20, 2026 | 83.80 | 84.15 | 83.80 | 84.15 | 84.15 | 0.42% | 10,000 |
| Jan 19, 2026 | 84.49 | 84.49 | 83.80 | 83.80 | 83.80 | -0.82% | 3,000 |
| Jan 16, 2026 | 82.50 | 84.49 | 82.50 | 84.49 | 84.49 | 0.82% | 2,000 |
| Jan 14, 2026 | 83.50 | 84.01 | 83.50 | 83.80 | 83.80 | -0.24% | 10,000 |
| Jan 13, 2026 | 84.01 | 84.01 | 84.00 | 84.00 | 84.00 | - | 2,000 |
| Jan 12, 2026 | 78.10 | 91.51 | 78.10 | 84.00 | 84.00 | -0.72% | 13,000 |
| Jan 8, 2026 | 88.00 | 88.00 | 82.60 | 84.61 | 84.61 | -3.85% | 4,000 |
| Jan 7, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 1,000 |
| Jan 6, 2026 | 85.00 | 87.50 | 81.99 | 87.50 | 87.50 | 4.17% | 6,000 |
| Jan 5, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.56% | 1,000 |
| Jan 2, 2026 | 82.57 | 89.50 | 80.00 | 87.10 | 87.10 | 5.49% | 18,000 |
| Jan 1, 2026 | 82.60 | 84.80 | 81.81 | 82.57 | 82.57 | 0.05% | 64,000 |
| Dec 31, 2025 | 84.50 | 84.50 | 82.53 | 82.53 | 82.53 | -2.33% | 19,000 |
| Dec 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | 8,000 |
| Dec 26, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -0.25% | 14,000 |
| Dec 24, 2025 | 86.10 | 86.10 | 84.00 | 84.21 | 84.21 | -2.15% | 26,000 |
| Dec 23, 2025 | 90.00 | 99.99 | 86.00 | 86.06 | 86.06 | -3.10% | 13,000 |
| Dec 18, 2025 | 82.43 | 89.00 | 82.43 | 88.81 | 88.81 | 4.48% | 29,000 |
| Dec 16, 2025 | 86.01 | 86.50 | 83.31 | 85.00 | 85.00 | - | 7,000 |
| Dec 15, 2025 | 86.88 | 86.88 | 85.00 | 85.00 | 85.00 | -3.19% | 3,000 |
| Dec 12, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.34% | 1,000 |
| Dec 11, 2025 | 86.70 | 88.99 | 86.69 | 88.99 | 88.99 | 2.65% | 3,000 |
| Dec 10, 2025 | 88.20 | 88.21 | 85.01 | 86.69 | 86.69 | -3.67% | 8,000 |
| Dec 9, 2025 | 90.21 | 90.21 | 86.11 | 89.99 | 89.99 | -0.24% | 7,000 |
| Dec 8, 2025 | 90.27 | 94.25 | 85.01 | 90.21 | 90.21 | -0.08% | 16,000 |
| Dec 5, 2025 | 94.85 | 95.00 | 90.25 | 90.28 | 90.28 | -5.10% | 9,000 |
| Dec 4, 2025 | 93.24 | 98.52 | 93.24 | 95.13 | 95.13 | -3.90% | 12,000 |
| Dec 3, 2025 | 105.00 | 105.00 | 92.99 | 98.99 | 98.99 | -5.38% | 25,000 |
| Dec 2, 2025 | 100.00 | 105.00 | 97.04 | 104.62 | 104.62 | 7.86% | 83,000 |
| Dec 1, 2025 | 92.10 | 97.47 | 92.10 | 97.00 | 97.00 | 5.32% | 5,000 |
| Nov 28, 2025 | 93.46 | 93.46 | 92.10 | 92.10 | 92.10 | -1.46% | 2,000 |
| Nov 27, 2025 | 99.95 | 99.95 | 92.69 | 93.46 | 93.46 | -6.50% | 20,000 |
| Nov 26, 2025 | 87.94 | 100.00 | 87.94 | 99.96 | 99.96 | 16.10% | 82,000 |
| Nov 25, 2025 | 85.82 | 88.00 | 84.20 | 86.10 | 86.10 | 2.50% | 21,000 |
| Nov 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 2,000 |
| Nov 21, 2025 | 85.50 | 85.80 | 84.00 | 84.00 | 84.00 | -2.33% | 6,000 |
| Nov 20, 2025 | 83.30 | 86.00 | 83.30 | 86.00 | 86.00 | 1.18% | 13,000 |
| Nov 19, 2025 | 89.50 | 89.50 | 84.00 | 85.00 | 85.00 | -2.30% | 33,000 |
| Nov 18, 2025 | 85.00 | 87.80 | 84.01 | 87.00 | 87.00 | 6.51% | 40,000 |
| Nov 17, 2025 | 77.85 | 84.45 | 77.85 | 81.68 | 81.68 | 5.03% | 11,000 |
| Nov 14, 2025 | 76.05 | 77.78 | 76.05 | 77.77 | 77.77 | 0.22% | 7,000 |
| Nov 13, 2025 | 79.45 | 79.45 | 77.26 | 77.60 | 77.60 | -2.94% | 4,000 |
| Nov 12, 2025 | 77.00 | 80.40 | 77.00 | 79.95 | 79.95 | 5.75% | 6,000 |
| Nov 11, 2025 | 77.00 | 77.10 | 75.21 | 75.60 | 75.60 | -1.95% | 7,000 |
| Nov 10, 2025 | 78.00 | 79.00 | 77.00 | 77.10 | 77.10 | -0.76% | 32,000 |
| Nov 7, 2025 | 80.00 | 82.00 | 77.05 | 77.69 | 77.69 | -2.89% | 34,000 |
| Nov 6, 2025 | 80.00 | 82.50 | 80.00 | 80.00 | 80.00 | -3.21% | 16,000 |
| Nov 4, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.54% | 1,000 |
| Oct 31, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 0.06% | 2,000 |
| Oct 30, 2025 | 81.21 | 83.10 | 81.21 | 83.05 | 83.05 | 2.39% | 8,000 |
| Oct 29, 2025 | 82.55 | 83.50 | 80.60 | 81.11 | 81.11 | -3.45% | 31,000 |
| Oct 28, 2025 | 85.10 | 87.80 | 83.50 | 84.01 | 84.01 | -4.43% | 40,000 |
| Oct 27, 2025 | 85.11 | 87.90 | 83.65 | 87.90 | 87.90 | -1.12% | 15,000 |
| Oct 24, 2025 | 85.30 | 89.99 | 85.30 | 88.90 | 88.90 | 3.37% | 10,000 |
| Oct 23, 2025 | 86.85 | 87.95 | 86.00 | 86.00 | 86.00 | -1.49% | 8,000 |
| Oct 21, 2025 | 90.00 | 90.00 | 87.30 | 87.30 | 87.30 | -2.13% | 8,000 |
| Oct 20, 2025 | 93.99 | 95.00 | 87.00 | 89.20 | 89.20 | 1.48% | 40,000 |
| Oct 17, 2025 | 88.03 | 89.99 | 80.10 | 87.90 | 87.90 | -0.14% | 55,000 |
| Oct 16, 2025 | 94.00 | 94.00 | 88.00 | 88.02 | 88.02 | -4.22% | 19,000 |
| Oct 15, 2025 | 91.20 | 92.50 | 91.20 | 91.90 | 91.90 | -1.66% | 8,000 |
| Oct 14, 2025 | 95.01 | 95.01 | 93.00 | 93.45 | 93.45 | -1.63% | 7,000 |
| Oct 13, 2025 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | -3.06% | 2,000 |
| Oct 10, 2025 | 96.50 | 99.99 | 96.50 | 98.00 | 98.00 | 2.36% | 8,000 |
| Oct 9, 2025 | 91.10 | 96.50 | 91.10 | 95.74 | 95.74 | -2.23% | 7,000 |
| Oct 8, 2025 | 97.00 | 98.00 | 95.10 | 97.92 | 97.92 | 0.95% | 6,000 |
| Oct 7, 2025 | 98.00 | 98.00 | 96.05 | 97.00 | 97.00 | -2.61% | 10,000 |
| Oct 6, 2025 | 101.90 | 101.90 | 99.60 | 99.60 | 99.60 | -2.35% | 6,000 |
| Oct 1, 2025 | 99.00 | 102.50 | 99.00 | 102.00 | 102.00 | 3.76% | 6,000 |