Astra Microwave Products Ltd. ASTRAMICRO
NSE · India · Electronic Technology
INR 1,622.00-14.70 (-0.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,624.50 | -0.75% | INR 1,629.60 | INR 1,634.80 | INR 1,605.00 | 308.11K |
| 2026-09-30 | INR 1,636.70 | -0.96% | INR 1,651.40 | INR 1,663.60 | INR 1,621.00 | 270.44K |
| 2026-09-29 | INR 1,652.60 | +3.93% | INR 1,585.00 | INR 1,670.00 | INR 1,577.60 | 651.06K |
| 2026-09-28 | INR 1,590.10 | -1.99% | INR 1,622.40 | INR 1,623.30 | INR 1,585.00 | 117.34K |
| 2026-09-25 | INR 1,622.40 | +1.64% | INR 1,599.20 | INR 1,647.00 | INR 1,587.40 | 267.28K |
| 2026-09-24 | INR 1,596.20 | -0.37% | INR 1,604.10 | INR 1,609.00 | INR 1,591.00 | 225.50K |
| 2026-09-23 | INR 1,602.10 | -0.88% | INR 1,612.10 | INR 1,638.20 | INR 1,591.80 | 206.14K |
| 2026-09-22 | INR 1,616.30 | -2.51% | INR 1,655.00 | INR 1,662.30 | INR 1,611.00 | 180.44K |
| 2026-09-21 | INR 1,657.90 | +1.64% | INR 1,637.70 | INR 1,662.10 | INR 1,622.60 | 197.69K |
| 2026-09-18 | INR 1,631.20 | +1.46% | INR 1,611.00 | INR 1,650.60 | INR 1,611.00 | 199.55K |
| 2026-09-17 | INR 1,607.80 | -0.87% | INR 1,611.00 | INR 1,635.00 | INR 1,599.00 | 186.11K |
| 2026-09-16 | INR 1,621.90 | +1.76% | INR 1,601.00 | INR 1,638.80 | INR 1,537.10 | 418.08K |
| 2026-09-15 | INR 1,593.80 | -5.16% | INR 1,688.50 | INR 1,688.50 | INR 1,581.00 | 496.96K |
| 2026-09-14 | INR 1,680.60 | 0.00% | INR 1,680.60 | INR 1,680.60 | INR 1,680.60 | 0 |
| 2026-09-11 | INR 1,680.60 | -0.95% | INR 1,691.90 | INR 1,695.00 | INR 1,656.10 | 200.38K |
| 2026-09-10 | INR 1,696.80 | -0.55% | INR 1,708.00 | INR 1,722.90 | INR 1,685.00 | 258.48K |
| 2026-09-09 | INR 1,706.10 | -2.91% | INR 1,767.80 | INR 1,794.00 | INR 1,696.10 | 550.42K |
| 2026-09-08 | INR 1,757.30 | +2.67% | INR 1,748.00 | INR 1,783.30 | INR 1,708.30 | 793.74K |
| 2026-09-07 | INR 1,711.60 | -1.01% | INR 1,740.00 | INR 1,771.60 | INR 1,705.00 | 471.26K |
| 2026-09-04 | INR 1,729.00 | +3.84% | INR 1,666.10 | INR 1,741.00 | INR 1,666.10 | 502.65K |
| 2026-09-03 | INR 1,665.10 | +1.42% | INR 1,650.00 | INR 1,684.00 | INR 1,645.10 | 162.92K |
| 2026-09-02 | INR 1,641.80 | -2.64% | INR 1,678.00 | INR 1,678.00 | INR 1,631.00 | 220.10K |
| 2026-09-01 | INR 1,686.40 | +1.22% | INR 1,666.80 | INR 1,705.00 | INR 1,656.40 | 292.44K |
| 2026-08-31 | INR 1,666.00 | -2.38% | INR 1,710.00 | INR 1,715.00 | INR 1,660.00 | 240.68K |
| 2026-08-28 | INR 1,706.60 | +1.13% | INR 1,689.80 | INR 1,722.40 | INR 1,670.00 | 242.13K |
| 2026-08-27 | INR 1,687.50 | -0.66% | INR 1,707.10 | INR 1,715.00 | INR 1,680.70 | 128.29K |
| 2026-08-26 | INR 1,698.70 | -0.54% | INR 1,710.00 | INR 1,716.80 | INR 1,681.00 | 212.88K |
| 2026-08-25 | INR 1,708.00 | +2.59% | INR 1,676.50 | INR 1,726.90 | INR 1,676.50 | 429.43K |
| 2026-08-24 | INR 1,664.90 | +0.16% | INR 1,662.30 | INR 1,689.40 | INR 1,642.90 | 256.92K |
| 2026-08-21 | INR 1,662.20 | -1.31% | INR 1,680.00 | INR 1,694.00 | INR 1,658.30 | 373.87K |
| 2026-08-20 | INR 1,684.20 | -0.99% | INR 1,709.90 | INR 1,714.70 | INR 1,677.60 | 313.03K |
| 2026-08-19 | INR 1,701.10 | -3.75% | INR 1,777.10 | INR 1,798.40 | INR 1,690.10 | 416.83K |
| 2026-08-18 | INR 1,767.40 | +3.53% | INR 1,707.00 | INR 1,800.00 | INR 1,706.50 | 312.45K |
| 2026-08-17 | INR 1,707.10 | -1.85% | INR 1,747.00 | INR 1,754.90 | INR 1,701.00 | 251.23K |
| 2026-08-14 | INR 1,739.30 | +2.26% | INR 1,701.10 | INR 1,756.00 | INR 1,701.10 | 361.92K |
| 2026-08-13 | INR 1,700.90 | +2.13% | INR 1,665.50 | INR 1,713.00 | INR 1,665.50 | 384.94K |
| 2026-08-12 | INR 1,665.40 | -2.25% | INR 1,712.20 | INR 1,749.30 | INR 1,651.20 | 531.30K |
| 2026-08-11 | INR 1,703.70 | -1.79% | INR 1,691.00 | INR 1,738.90 | INR 1,675.00 | 724.98K |
| 2026-08-10 | INR 1,734.70 | -5.72% | INR 1,839.90 | INR 1,846.90 | INR 1,675.00 | 1.48M |
| 2026-08-07 | INR 1,840.00 | +2.10% | INR 1,793.00 | INR 1,849.00 | INR 1,790.00 | 224.63K |
| 2026-08-06 | INR 1,802.20 | -0.40% | INR 1,822.90 | INR 1,822.90 | INR 1,783.00 | 232.22K |
| 2026-08-05 | INR 1,809.40 | -1.42% | INR 1,838.20 | INR 1,869.90 | INR 1,801.00 | 277.04K |
| 2026-08-04 | INR 1,835.40 | -0.72% | INR 1,855.30 | INR 1,869.00 | INR 1,816.80 | 306.41K |
| 2026-08-03 | INR 1,848.80 | -0.69% | INR 1,878.00 | INR 1,893.50 | INR 1,831.00 | 372.85K |
| 2026-07-31 | INR 1,861.60 | +7.86% | INR 1,850.00 | INR 1,960.00 | INR 1,841.10 | 4.93M |
| 2026-07-30 | INR 1,726.00 | -2.69% | INR 1,763.10 | INR 1,769.90 | INR 1,717.10 | 250.40K |
| 2026-07-29 | INR 1,773.80 | +4.09% | INR 1,710.00 | INR 1,793.60 | INR 1,691.20 | 408.03K |
| 2026-07-28 | INR 1,704.10 | -5.42% | INR 1,800.00 | INR 1,860.00 | INR 1,688.00 | 470.22K |
| 2026-07-27 | INR 1,801.80 | -0.64% | INR 1,815.00 | INR 1,840.00 | INR 1,788.00 | 270.09K |
| 2026-07-24 | INR 1,813.40 | +1.70% | INR 1,770.00 | INR 1,818.00 | INR 1,750.00 | 304.40K |
| 2026-07-23 | INR 1,783.10 | +1.48% | INR 1,755.10 | INR 1,799.90 | INR 1,741.00 | 341.20K |
| 2026-07-22 | INR 1,757.10 | +0.57% | INR 1,745.00 | INR 1,778.90 | INR 1,737.60 | 226.52K |
| 2026-07-21 | INR 1,747.10 | -0.22% | INR 1,749.90 | INR 1,767.00 | INR 1,731.10 | 207.69K |
| 2026-07-20 | INR 1,751.00 | +1.75% | INR 1,717.00 | INR 1,758.00 | INR 1,705.20 | 231.27K |
| 2026-07-17 | INR 1,720.80 | -0.05% | INR 1,720.00 | INR 1,730.00 | INR 1,681.90 | 272.68K |
| 2026-07-16 | INR 1,721.70 | -1.67% | INR 1,754.40 | INR 1,757.80 | INR 1,704.00 | 335.64K |
| 2026-07-15 | INR 1,750.90 | +1.80% | INR 1,739.00 | INR 1,800.00 | INR 1,729.00 | 409.48K |
| 2026-07-14 | INR 1,720.00 | +0.02% | INR 1,717.40 | INR 1,749.00 | INR 1,668.10 | 479.67K |
| 2026-07-13 | INR 1,719.70 | -4.66% | INR 1,803.70 | INR 1,803.70 | INR 1,705.00 | 659.40K |
| 2026-07-10 | INR 1,803.70 | -1.60% | INR 1,835.00 | INR 1,849.90 | INR 1,782.10 | 474.44K |
| 2026-07-09 | INR 1,833.10 | +1.32% | INR 1,809.30 | INR 1,846.00 | INR 1,806.00 | 362.90K |
| 2026-07-08 | INR 1,809.30 | +1.52% | INR 1,780.00 | INR 1,859.50 | INR 1,773.00 | 818.78K |
| 2026-07-07 | INR 1,782.20 | -3.66% | INR 1,850.00 | INR 1,871.00 | INR 1,770.70 | 636.69K |
| 2026-07-06 | INR 1,850.00 | +0.08% | INR 1,862.50 | INR 1,869.90 | INR 1,831.00 | 469.59K |
| 2026-07-03 | INR 1,848.50 | +2.94% | INR 1,795.70 | INR 1,857.00 | INR 1,737.20 | 1.10M |
| 2026-07-02 | INR 1,795.70 | +2.47% | INR 1,760.80 | INR 1,798.80 | INR 1,747.40 | 697.90K |
| 2026-07-01 | INR 1,752.50 | -0.52% | INR 1,774.00 | INR 1,788.40 | INR 1,736.10 | 456.02K |
| 2026-06-30 | INR 1,761.60 | +1.99% | INR 1,737.90 | INR 1,778.90 | INR 1,725.00 | 925.88K |
| 2026-06-29 | INR 1,727.30 | +0.33% | INR 1,730.00 | INR 1,755.00 | INR 1,696.00 | 1.43M |
| 2026-06-26 | INR 1,721.70 | 0.00% | INR 1,721.70 | INR 1,721.70 | INR 1,721.70 | 0 |
| 2026-06-25 | INR 1,721.70 | +3.55% | INR 1,669.00 | INR 1,724.80 | INR 1,665.00 | 1.27M |
| 2026-06-24 | INR 1,662.60 | -1.55% | INR 1,686.10 | INR 1,688.70 | INR 1,610.00 | 901.50K |
| 2026-06-23 | INR 1,688.70 | +0.79% | INR 1,680.00 | INR 1,697.70 | INR 1,644.00 | 862.19K |
| 2026-06-22 | INR 1,675.40 | -0.52% | INR 1,697.10 | INR 1,710.00 | INR 1,656.30 | 668.34K |
| 2026-06-19 | INR 1,684.10 | +0.84% | INR 1,665.00 | INR 1,735.50 | INR 1,660.10 | 2.10M |
| 2026-06-18 | INR 1,670.00 | +6.07% | INR 1,590.00 | INR 1,694.00 | INR 1,575.00 | 3.31M |
| 2026-06-17 | INR 1,574.40 | +6.37% | INR 1,480.10 | INR 1,598.40 | INR 1,480.10 | 2.70M |
| 2026-06-16 | INR 1,480.10 | +1.52% | INR 1,460.00 | INR 1,487.40 | INR 1,412.30 | 661.27K |
| 2026-06-15 | INR 1,458.00 | +0.98% | INR 1,477.00 | INR 1,490.00 | INR 1,447.40 | 807.92K |
| 2026-06-12 | INR 1,443.80 | +3.40% | INR 1,419.00 | INR 1,461.00 | INR 1,418.80 | 573.21K |
| 2026-06-11 | INR 1,396.30 | -1.97% | INR 1,415.00 | INR 1,453.00 | INR 1,385.40 | 711.71K |
| 2026-06-10 | INR 1,424.40 | -2.28% | INR 1,469.80 | INR 1,474.90 | INR 1,415.10 | 866.02K |
| 2026-06-09 | INR 1,457.70 | +3.22% | INR 1,424.00 | INR 1,463.70 | INR 1,403.00 | 1.07M |
| 2026-06-08 | INR 1,412.20 | -0.51% | INR 1,414.10 | INR 1,478.80 | INR 1,400.00 | 1.73M |
| 2026-06-05 | INR 1,419.50 | +3.03% | INR 1,393.40 | INR 1,463.90 | INR 1,385.80 | 2.20M |
| 2026-06-04 | INR 1,377.70 | +4.08% | INR 1,329.00 | INR 1,400.00 | INR 1,316.00 | 1.21M |
| 2026-06-03 | INR 1,323.70 | -0.01% | INR 1,315.00 | INR 1,352.70 | INR 1,296.30 | 511.44K |
| 2026-06-02 | INR 1,323.80 | +0.58% | INR 1,314.00 | INR 1,367.50 | INR 1,300.20 | 762.93K |
| 2026-06-01 | INR 1,316.20 | -6.10% | INR 1,415.40 | INR 1,422.60 | INR 1,301.00 | 1.42M |
| 2026-05-29 | INR 1,401.70 | +0.31% | INR 1,395.20 | INR 1,433.00 | INR 1,380.00 | 1.61M |