Astra Microwave

Astra Microwave Products Ltd Historical Data

NSEBSE

₹1,008.75

(1.99%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	989.8	991.3	967.2	970.3	7,926	12,19,40,690	69,618
25-Jul-2025	972.5	981.8	966.3	975.2	9,947	15,75,62,929.7	1,01,255
28-Jul-2025	970	976.9	947.7	963.4	19,858	27,17,57,363.5	1,52,479
29-Jul-2025	950	972.4	944.9	960.2	11,861	19,21,20,518.3	1,01,031
30-Jul-2025	962.2	982.2	954.5	967.1	12,957	19,84,32,092.6	97,158
31-Jul-2025	950	968	948	959.6	7,049	17,82,96,360.7	1,21,491
01-Aug-2025	958.6	979.3	936.2	944.9	9,184	15,80,75,621.9	65,649
04-Aug-2025	945	963.25	941.65	957.55	11,595	16,11,72,210.25	81,587
05-Aug-2025	952.85	968	946	948.9	7,552	10,18,21,636.35	41,865
06-Aug-2025	975	995.05	956	992	39,556	80,37,94,583.1	2,40,581
07-Aug-2025	989	992	964.5	970.8	19,308	25,34,08,309.55	1,22,428
08-Aug-2025	974.5	976.85	951	955.05	12,288	14,83,76,188.1	76,825
11-Aug-2025	965	1,002	964.3	996.05	38,232	59,02,25,633.1	2,71,381
12-Aug-2025	1,003.65	1,004	972.95	981.8	15,009	24,30,69,065.6	1,15,283
13-Aug-2025	984	1,032	984	1,023.5	30,774	75,27,10,005.1	3,60,537
14-Aug-2025	1,035	1,035	984.6	1,006.4	28,102	42,66,62,424.6	1,66,988
18-Aug-2025	1,012.3	1,017.4	995.2	1,003.35	12,816	16,47,44,418.35	66,983
19-Aug-2025	1,017.9	1,031.8	1,004	1,009.8	23,069	28,57,93,122.45	1,18,289
20-Aug-2025	1,017	1,020.4	990	993.75	12,486	19,02,44,193.85	97,172
21-Aug-2025	999.9	1,010	985	989.05	11,775	17,22,93,811.7	59,703
22-Aug-2025	985	1,027.8	985	1,008.75	20,148	39,20,11,494.8	1,41,846