ASM Technologies

ASM Technologies Ltd Historical Data

NSEBSE

₹2,416.8

(-3.92%)

Feb 25, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	2,946	2,988.9	2,776.45	2,829.5	1,765	3,30,57,086	7,525
28-Jan-2026	2,874	2,970.95	2,830	2,970.95	1,037	3,15,39,011	6,924
29-Jan-2026	3,119.45	3,119.45	2,871	2,996.65	4,344	11,35,70,932	18,978
30-Jan-2026	2,958	3,099	2,871.05	2,986.65	2,577	8,62,47,155	14,034
01-Feb-2026	2,837.35	2,837.35	2,837.35	2,837.35	637	1,51,11,726	5,326
02-Feb-2026	2,695.5	2,695.5	2,695.5	2,695.5	525	1,42,88,845	5,301
03-Feb-2026	2,611	2,789.9	2,560.75	2,560.75	5,215	28,53,78,639	52,822
04-Feb-2026	2,549.9	2,688	2,450	2,617.1	4,794	13,06,44,071	27,894
05-Feb-2026	2,630	2,646.95	2,510	2,534.25	1,804	4,38,13,611	7,714
06-Feb-2026	2,530	2,574.95	2,480.05	2,539.1	1,266	3,20,54,741	6,182
09-Feb-2026	2,539.1	2,666.05	2,539.05	2,666.05	802	7,26,31,776	24,912
10-Feb-2026	2,750	2,799.35	2,723	2,799.35	810	3,67,10,641	8,465
11-Feb-2026	2,840	2,929	2,711.2	2,749.8	3,616	9,11,96,332	17,292
12-Feb-2026	2,780	2,823.75	2,670.05	2,757.65	1,422	3,51,56,358	6,538
13-Feb-2026	2,735	2,828.85	2,662.6	2,771.4	1,538	3,88,26,029	7,610
16-Feb-2026	2,701.3	2,789.7	2,662	2,680.15	1,800	3,77,44,167	8,631
17-Feb-2026	2,734.8	2,814.15	2,662.2	2,747.95	1,674	9,68,82,199	10,209
18-Feb-2026	2,759.75	2,759.75	2,680	2,693.4	1,201	2,32,08,247	4,428
19-Feb-2026	2,693.4	2,778.95	2,615.1	2,638.05	1,558	3,16,96,798	6,542
20-Feb-2026	2,680	2,700	2,530	2,572.7	1,256	2,97,32,236	5,800
23-Feb-2026	2,619	2,619	2,553.95	2,580.85	1,080	2,95,90,598	6,380
24-Feb-2026	2,530	2,599.7	2,472.05	2,515.3	1,578	2,86,82,993	5,898

ASM Technologies: Related NEWS

No Record Found

Invest wise with Expert advice