Astra Microwave

Astra Microwave Products Ltd Historical Data

NSEBSE

₹901.3

(2.39%)

Dec 9, 2025|01:09:56 PM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	1,039.9	1,054.9	1,037.1	1,047.2	13,654	15,24,30,955.9	55,276
11-Nov-2025	1,044.1	1,065.7	1,044	1,049	13,419	19,06,48,253.4	78,040
12-Nov-2025	1,052.9	1,065	1,041.1	1,046.4	12,573	32,10,07,353.8	1,61,546
13-Nov-2025	1,046.2	1,055	1,007.3	1,015.4	21,612	41,36,60,065.7	1,53,660
14-Nov-2025	1,003.5	1,017.1	995.1	999.3	17,017	33,27,32,099.8	1,87,949
17-Nov-2025	990	1,014	990	1,009.8	27,771	33,59,24,948.1	1,57,416
18-Nov-2025	1,012.7	1,018	993.4	996.8	12,069	16,46,61,437.8	95,457
19-Nov-2025	996	1,004.8	966.7	971.4	21,382	54,60,46,208.1	3,86,633
20-Nov-2025	975.9	999	970	993.3	13,071	18,21,34,633	74,558
21-Nov-2025	991	991	971	976.6	7,699	10,18,08,651.7	53,256
24-Nov-2025	974	974.7	936.5	939.8	16,725	25,61,98,651.5	1,50,890
25-Nov-2025	941.8	963	935.2	943.7	11,353	24,54,13,797.4	1,62,373
26-Nov-2025	944.1	953.9	938.1	945.9	8,792	11,26,03,907	57,019
27-Nov-2025	953.9	961.5	938.6	945.4	14,535	25,88,07,638.6	1,62,732
28-Nov-2025	945.4	950.2	928.2	932.4	10,966	15,96,75,530.6	97,386
01-Dec-2025	934.05	954.55	932.4	941.7	15,022	14,85,06,021.75	51,121
02-Dec-2025	943	945.5	921	926.25	15,812	18,89,49,448	1,10,724
03-Dec-2025	923.15	931.1	901.1	902.8	25,246	30,32,40,477.05	2,03,316
04-Dec-2025	900	915.85	882.15	885.9	21,455	26,14,44,203.4	1,61,601
05-Dec-2025	889.7	914	876.1	908.35	20,570	25,71,78,159.8	1,31,338
08-Dec-2025	908.25	913	875	880.3	15,850	23,22,42,489.95	1,44,971