AastamangalamFin

Aastamangalam Finance Ltd Historical Data

NSEBSE

₹42.05

(-3.31%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	48.37	48.37	44.8	46.99	72	6,67,637	14,371
19-Aug-2025	46.99	46.99	44.65	44.65	34	3,06,937	6,817
20-Aug-2025	44.65	45.35	42.52	44.5	25	1,58,441	3,582
21-Aug-2025	44.5	44.5	42.5	42.5	12	52,750	1,190
22-Aug-2025	42.6	44.62	42.6	44.62	24	1,15,350	2,610
25-Aug-2025	44.8	46.5	44.8	45.83	29	2,31,846	5,037
26-Aug-2025	47.72	47.72	45.85	46.34	13	12,099	262
28-Aug-2025	44.9	46.8	44.86	46.37	17	89,336	1,966
29-Aug-2025	47.3	47.3	44.06	44.44	28	4,24,319	9,341
01-Sep-2025	46.29	46.29	43.01	45.59	11	65,646	1,450
02-Sep-2025	46.04	46.8	44.85	44.86	9	31,450	681
03-Sep-2025	44.86	45.94	43.51	45.83	15	61,314	1,382
04-Sep-2025	45.44	45.44	43.55	45.12	31	3,92,727	8,760
05-Sep-2025	45.1	46.89	45	46.27	12	44,097	979
08-Sep-2025	46.5	46.5	44.2	45	22	3,58,069	7,920
09-Sep-2025	45	46.49	45	45	25	1,74,205	3,831
10-Sep-2025	45.5	46.8	44	46.3	11	88,260	1,927
11-Sep-2025	46.3	46.5	44.02	44.02	35	2,92,397	6,523
12-Sep-2025	44.02	44.98	43	43	20	1,23,701	2,842
15-Sep-2025	44.24	44.24	42	42.3	13	26,112	616
16-Sep-2025	43.95	43.99	42.05	43.49	24	1,17,771	2,739
17-Sep-2025	43.49	43.96	42	42.05	10	31,640	727

AastamangalamFin: Related NEWS

No Record Found

Invest wise with Expert advice