Astron Multigrain Limited (BOM:544628)
India
· Delayed Price · Currency is INR 17.54
+0.99 (5.98%)
At close: Apr 28, 2026
Astron Multigrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.55 | 17.54 | 16.55 | 17.54 | 17.54 | 5.98% | 4,000 |
| Apr 27, 2026 | 17.00 | 17.00 | 16.06 | 16.55 | 16.55 | -3.16% | 12,000 |
| Apr 24, 2026 | 16.50 | 17.09 | 16.50 | 17.09 | 17.09 | -0.18% | 6,000 |
| Apr 23, 2026 | 17.20 | 17.20 | 16.86 | 17.12 | 17.12 | 0.71% | 14,000 |
| Apr 22, 2026 | 16.90 | 17.45 | 16.80 | 17.00 | 17.00 | 0.12% | 38,000 |
| Apr 21, 2026 | 16.06 | 17.32 | 16.06 | 16.98 | 16.98 | 8.02% | 14,000 |
| Apr 20, 2026 | 19.28 | 19.28 | 15.72 | 15.72 | 15.72 | -3.91% | 4,000 |
| Apr 17, 2026 | 17.48 | 17.48 | 16.20 | 16.36 | 16.36 | -3.48% | 8,000 |
| Apr 16, 2026 | 17.20 | 17.32 | 16.53 | 16.95 | 16.95 | 0.30% | 50,000 |
| Apr 15, 2026 | 17.99 | 17.99 | 16.25 | 16.90 | 16.90 | 1.20% | 78,000 |
| Apr 13, 2026 | 17.28 | 17.28 | 16.05 | 16.70 | 16.70 | 0.85% | 22,000 |
| Apr 10, 2026 | 17.00 | 17.40 | 16.56 | 16.56 | 16.56 | -2.36% | 16,000 |
| Apr 9, 2026 | 17.20 | 17.52 | 16.00 | 16.96 | 16.96 | 0.47% | 110,000 |
| Apr 8, 2026 | 16.50 | 17.20 | 16.50 | 16.88 | 16.88 | 1.20% | 8,000 |
| Apr 7, 2026 | 15.53 | 17.40 | 15.53 | 16.68 | 16.68 | -1.18% | 44,000 |
| Apr 6, 2026 | 16.94 | 17.26 | 16.00 | 16.88 | 16.88 | 3.49% | 40,000 |
| Apr 2, 2026 | 16.09 | 16.35 | 15.55 | 16.31 | 16.31 | 2.07% | 30,000 |
| Apr 1, 2026 | 16.98 | 16.98 | 15.50 | 15.98 | 15.98 | 2.96% | 86,000 |
| Mar 30, 2026 | 15.15 | 16.36 | 14.94 | 15.52 | 15.52 | -6.51% | 118,000 |
| Mar 27, 2026 | 16.15 | 17.00 | 16.15 | 16.60 | 16.60 | -3.43% | 22,000 |
| Mar 25, 2026 | 16.67 | 18.08 | 16.20 | 17.19 | 17.19 | 3.12% | 82,000 |
| Mar 24, 2026 | 14.88 | 17.56 | 14.88 | 16.67 | 16.67 | 2.27% | 72,000 |
| Mar 23, 2026 | 16.00 | 16.84 | 16.00 | 16.30 | 16.30 | -4.06% | 40,000 |
| Mar 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -3.58% | 6,000 |
| Mar 19, 2026 | 18.05 | 18.05 | 16.31 | 17.62 | 17.62 | -2.54% | 22,000 |
| Mar 18, 2026 | 18.00 | 18.30 | 17.25 | 18.08 | 18.08 | 2.09% | 64,000 |
| Mar 17, 2026 | 17.38 | 18.18 | 17.10 | 17.71 | 17.71 | 1.43% | 16,000 |
| Mar 16, 2026 | 15.51 | 18.35 | 15.51 | 17.46 | 17.46 | 2.71% | 58,000 |
| Mar 13, 2026 | 16.71 | 17.40 | 16.71 | 17.00 | 17.00 | -3.41% | 18,000 |
| Mar 12, 2026 | 18.60 | 18.60 | 16.31 | 17.60 | 17.60 | -0.51% | 16,000 |
| Mar 11, 2026 | 17.30 | 18.40 | 17.20 | 17.69 | 17.69 | 1.96% | 68,000 |
| Mar 10, 2026 | 17.26 | 17.35 | 17.21 | 17.35 | 17.35 | 1.17% | 14,000 |
| Mar 9, 2026 | 16.44 | 17.20 | 16.43 | 17.15 | 17.15 | -6.03% | 44,000 |
| Mar 6, 2026 | 16.60 | 18.30 | 16.51 | 18.25 | 18.25 | 4.29% | 42,000 |
| Mar 5, 2026 | 18.41 | 18.41 | 17.50 | 17.50 | 17.50 | -4.94% | 4,000 |
| Mar 4, 2026 | 19.31 | 19.31 | 18.41 | 18.41 | 18.41 | -4.66% | 6,000 |
| Mar 2, 2026 | 19.85 | 19.85 | 19.01 | 19.31 | 19.31 | -2.82% | 8,000 |
| Feb 27, 2026 | 18.12 | 19.88 | 18.12 | 19.87 | 19.87 | -0.15% | 28,000 |
| Feb 26, 2026 | 20.00 | 20.17 | 18.32 | 19.90 | 19.90 | 1.74% | 36,000 |
| Feb 25, 2026 | 19.78 | 19.78 | 18.08 | 19.56 | 19.56 | 4.04% | 68,000 |
| Feb 24, 2026 | 18.01 | 19.50 | 18.01 | 18.80 | 18.80 | -0.90% | 42,000 |
| Feb 23, 2026 | 19.60 | 20.40 | 17.59 | 18.97 | 18.97 | -0.52% | 52,000 |
| Feb 20, 2026 | 19.00 | 19.59 | 18.05 | 19.07 | 19.07 | 1.76% | 58,000 |
| Feb 19, 2026 | 18.70 | 18.74 | 18.51 | 18.74 | 18.74 | 3.71% | 18,000 |
| Feb 18, 2026 | 17.10 | 18.59 | 17.10 | 18.07 | 18.07 | 5.67% | 36,000 |
| Feb 17, 2026 | 17.03 | 18.00 | 17.03 | 17.10 | 17.10 | -3.93% | 10,000 |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 4,000 |
| Feb 13, 2026 | 17.36 | 19.50 | 17.36 | 17.80 | 17.80 | -5.07% | 6,000 |
| Feb 12, 2026 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | -1.37% | 8,000 |
| Feb 11, 2026 | 19.40 | 19.40 | 19.01 | 19.01 | 19.01 | -2.01% | 8,000 |
| Feb 10, 2026 | 19.39 | 19.40 | 19.39 | 19.40 | 19.40 | - | 4,000 |
| Feb 9, 2026 | 20.00 | 20.00 | 18.79 | 19.40 | 19.40 | 1.20% | 26,000 |
| Feb 6, 2026 | 19.00 | 19.34 | 19.00 | 19.17 | 19.17 | 3.62% | 4,000 |
| Feb 5, 2026 | 19.30 | 19.50 | 18.05 | 18.50 | 18.50 | -1.60% | 16,000 |
| Feb 4, 2026 | 18.03 | 19.68 | 18.02 | 18.80 | 18.80 | 0.27% | 20,000 |
| Feb 3, 2026 | 18.90 | 19.79 | 18.75 | 18.75 | 18.75 | -1.11% | 48,000 |
| Feb 2, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.96% | 10,000 |
| Feb 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5.00% | 2,000 |
| Jan 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | 8,000 |
| Jan 29, 2026 | 19.01 | 19.25 | 19.00 | 19.25 | 19.25 | 1.26% | 14,000 |
| Jan 28, 2026 | 19.44 | 19.50 | 19.01 | 19.01 | 19.01 | -4.85% | 20,000 |
| Jan 27, 2026 | 20.43 | 20.43 | 19.42 | 19.98 | 19.98 | -2.20% | 26,000 |
| Jan 23, 2026 | 20.74 | 20.74 | 20.42 | 20.43 | 20.43 | 2.97% | 22,000 |
| Jan 22, 2026 | 19.83 | 19.84 | 19.80 | 19.84 | 19.84 | 4.97% | 14,000 |
| Jan 21, 2026 | 19.95 | 19.95 | 18.19 | 18.90 | 18.90 | -0.53% | 34,000 |
| Jan 20, 2026 | 19.01 | 19.15 | 18.92 | 19.00 | 19.00 | -4.52% | 34,000 |
| Jan 19, 2026 | 20.78 | 20.79 | 19.80 | 19.90 | 19.90 | -4.28% | 22,000 |
| Jan 16, 2026 | 20.11 | 21.05 | 20.07 | 20.79 | 20.79 | 3.38% | 22,000 |
| Jan 14, 2026 | 19.87 | 20.11 | 19.00 | 20.11 | 20.11 | 4.96% | 26,000 |
| Jan 13, 2026 | 19.50 | 20.00 | 19.05 | 19.16 | 19.16 | -1.99% | 48,000 |
| Jan 12, 2026 | 19.25 | 19.60 | 19.25 | 19.55 | 19.55 | -2.64% | 8,000 |
| Jan 9, 2026 | 19.89 | 20.08 | 19.50 | 20.08 | 20.08 | 0.96% | 14,000 |
| Jan 8, 2026 | 20.45 | 20.45 | 19.85 | 19.89 | 19.89 | 0.40% | 36,000 |
| Jan 7, 2026 | 19.96 | 20.68 | 19.17 | 19.81 | 19.81 | -0.75% | 40,000 |
| Jan 6, 2026 | 19.51 | 20.00 | 18.61 | 19.96 | 19.96 | 2.31% | 134,000 |
| Jan 5, 2026 | 20.53 | 20.53 | 19.51 | 19.51 | 19.51 | -4.97% | 64,000 |
| Jan 2, 2026 | 20.10 | 21.35 | 20.10 | 20.53 | 20.53 | -2.28% | 112,000 |
| Jan 1, 2026 | 21.51 | 21.51 | 21.01 | 21.01 | 21.01 | -4.98% | 86,000 |
| Dec 31, 2025 | 24.26 | 24.26 | 21.96 | 22.11 | 22.11 | -4.33% | 314,000 |
| Dec 30, 2025 | 23.11 | 23.11 | 23.10 | 23.11 | 23.11 | 5.00% | 56,000 |
| Dec 29, 2025 | 20.50 | 22.01 | 20.50 | 22.01 | 22.01 | 4.96% | 170,000 |
| Dec 26, 2025 | 21.99 | 21.99 | 20.97 | 20.97 | 20.97 | -4.98% | 190,000 |
| Dec 24, 2025 | 22.05 | 24.47 | 22.03 | 22.07 | 22.07 | -9.81% | 1,066,000 |
| Dec 23, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -9.97% | 22,000 |
| Dec 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -10.00% | 12,000 |
| Dec 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.97% | 10,000 |
| Dec 18, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -4.99% | 2,000 |
| Dec 17, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -5.00% | 2,000 |
| Dec 16, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -4.99% | 2,000 |
| Dec 15, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -5.00% | 6,000 |
| Dec 12, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -4.99% | 4,000 |
| Dec 11, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -5.00% | 4,000 |
| Dec 10, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -4.99% | 6,000 |
| Dec 9, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -4.99% | 2,000 |