NSE - Free Realtime Quote
INR
Astra Microwave Products Limited (ASTRAMICRO.NS)
1,657.60
+51.00
(+3.17%)
As of 2:52:28 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1,617.00
1,663.60
1,587.20
1,659.70
1,659.70
350,392
Nov 6, 2026
1,551.00
1,565.00
1,513.50
1,557.80
1,557.80
297,472
Nov 5, 2026
1,600.00
1,600.00
1,550.00
1,558.00
1,558.00
156,117
Nov 4, 2026
1,531.00
1,588.40
1,515.10
1,580.10
1,580.10
261,891
Nov 3, 2026
1,520.70
1,566.30
1,516.00
1,526.90
1,526.90
253,271
Nov 2, 2026
1,514.70
1,544.00
1,499.90
1,510.70
1,510.70
267,618
Oct 30, 2026
1,560.00
1,565.00
1,510.00
1,514.70
1,514.70
302,990
Oct 29, 2026
1,569.00
1,589.00
1,563.00
1,578.70
1,578.70
125,549
Oct 28, 2026
1,568.40
1,574.00
1,545.00
1,568.60
1,568.60
265,964
Oct 27, 2026
1,521.00
1,596.50
1,509.20
1,568.40
1,568.40
408,957
Oct 26, 2026
1,480.00
1,540.00
1,473.00
1,498.30
1,498.30
408,746
Oct 23, 2026
1,543.90
1,549.70
1,470.80
1,485.00
1,485.00
440,315
Oct 22, 2026
1,545.90
1,567.50
1,520.10
1,542.70
1,542.70
177,096
Oct 21, 2026
1,629.00
1,630.00
1,531.90
1,554.70
1,554.70
351,786
Oct 19, 2026
1,627.00
1,649.70
1,613.00
1,617.20
1,617.20
209,027
Oct 16, 2026
1,630.10
1,634.20
1,610.10
1,625.20
1,625.20
172,498
Oct 15, 2026
1,681.00
1,683.10
1,615.00
1,621.10
1,621.10
283,973
Oct 14, 2026
1,673.90
1,695.00
1,668.00
1,680.00
1,680.00
179,249
Oct 13, 2026
1,691.50
1,694.00
1,651.50
1,673.90
1,673.90
139,126
Oct 12, 2026
1,664.50
1,692.50
1,656.30
1,689.80
1,689.80
223,941
Oct 9, 2026
1,630.80
1,668.80
1,610.00
1,652.90
1,652.90
311,004
Oct 8, 2026
1,700.00
1,701.10
1,625.00
1,630.80
1,630.80
260,781
Oct 7, 2026
1,704.60
1,723.90
1,688.00
1,701.10
1,701.10
197,596
Oct 6, 2026
1,651.70
1,726.00
1,650.30
1,705.90
1,705.90
571,464
Oct 5, 2026
1,634.20
1,673.90
1,628.10
1,651.70
1,651.70
327,119
Oct 1, 2026
1,629.60
1,634.80
1,605.00
1,624.50
1,624.50
308,113
Sep 30, 2026
1,651.40
1,663.60
1,621.00
1,636.70
1,636.70
270,444
Sep 29, 2026
1,585.00
1,670.00
1,577.60
1,652.60
1,652.60
651,062
Sep 28, 2026
1,622.40
1,623.30
1,585.00
1,590.10
1,590.10
117,344
Sep 25, 2026
1,599.20
1,647.00
1,587.40
1,622.40
1,622.40
267,279
Sep 24, 2026
1,604.10
1,609.00
1,591.00
1,596.20
1,596.20
225,496
Sep 23, 2026
1,612.10
1,638.20
1,591.80
1,602.10
1,602.10
206,138
Sep 22, 2026
1,655.00
1,662.30
1,611.00
1,616.30
1,616.30
180,438
Sep 21, 2026
1,637.70
1,662.10
1,622.60
1,657.90
1,657.90
197,687
Sep 18, 2026
1,611.00
1,650.60
1,611.00
1,631.20
1,631.20
199,551
Sep 17, 2026
1,611.00
1,635.00
1,599.00
1,607.80
1,607.80
186,113
Sep 16, 2026
1,601.00
1,638.80
1,537.10
1,621.90
1,621.90
418,082
Sep 15, 2026
1,688.50
1,688.50
1,581.00
1,593.80
1,593.80
496,962
Sep 11, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
1,691.90
1,695.00
1,656.10
1,680.60
1,680.60
200,377
Sep 10, 2026
1,708.00
1,722.90
1,685.00
1,696.80
1,694.40
258,483
Sep 9, 2026
1,767.80
1,794.00
1,696.10
1,706.10
1,703.69
550,424
Sep 8, 2026
1,748.00
1,783.30
1,708.30
1,757.30
1,754.81
793,737
Sep 7, 2026
1,740.00
1,771.60
1,705.00
1,711.60
1,709.18
471,255
Sep 4, 2026
1,666.10
1,741.00
1,666.10
1,729.00
1,726.55
502,645
Sep 3, 2026
1,650.00
1,684.00
1,645.10
1,665.10
1,662.74
162,924
Sep 2, 2026
1,678.00
1,678.00
1,631.00
1,641.80
1,639.48
220,101
Sep 1, 2026
1,666.80
1,705.00
1,656.40
1,686.40
1,684.01
292,436
Aug 31, 2026
1,710.00
1,715.00
1,660.00
1,666.00
1,663.64
240,681
Aug 28, 2026
1,689.80
1,722.40
1,670.00
1,706.60
1,704.19
242,127
Aug 27, 2026
1,707.10
1,715.00
1,680.70
1,687.50
1,685.11
128,292
Aug 26, 2026
1,710.00
1,716.80
1,681.00
1,698.70
1,696.30
212,880
Aug 25, 2026
1,676.50
1,726.90
1,676.50
1,708.00
1,705.58
429,429
Aug 24, 2026
1,662.30
1,689.40
1,642.90
1,664.90
1,662.55
256,923
Aug 21, 2026
1,680.00
1,694.00
1,658.30
1,662.20
1,659.85
373,866
Aug 20, 2026
1,709.90
1,714.70
1,677.60
1,684.20
1,681.82
313,032
Aug 19, 2026
1,777.10
1,798.40
1,690.10
1,701.10
1,698.69
416,834
Aug 18, 2026
1,707.00
1,800.00
1,706.50
1,767.40
1,764.90
312,448
Aug 17, 2026
1,747.00
1,754.90
1,701.00
1,707.10
1,704.69
251,228
Aug 14, 2026
1,701.10
1,756.00
1,701.10
1,739.30
1,736.84
361,917
Aug 13, 2026
1,665.50
1,713.00
1,665.50
1,700.90
1,698.49
384,936
Aug 12, 2026
1,712.20
1,749.30
1,651.20
1,665.40
1,663.04
531,299
Aug 11, 2026
1,691.00
1,738.90
1,675.00
1,703.70
1,701.29
724,979
Aug 10, 2026
1,839.90
1,846.90
1,675.00
1,734.70
1,732.25
1,481,114
Aug 7, 2026
1,793.00
1,849.00
1,790.00
1,840.00
1,837.40
224,632
Aug 6, 2026
1,822.90
1,822.90
1,783.00
1,802.20
1,799.65
232,224
Aug 5, 2026
1,838.20
1,869.90
1,801.00
1,809.40
1,806.84
277,043
Aug 4, 2026
1,855.30
1,869.00
1,816.80
1,835.40
1,832.80
306,406
Aug 3, 2026
1,878.00
1,893.50
1,831.00
1,848.80
1,846.19
372,847
Jul 31, 2026
1,850.00
1,960.00
1,841.10
1,861.60
1,858.97
4,927,414
Jul 30, 2026
1,763.10
1,769.90
1,717.10
1,726.00
1,723.56
250,401
Jul 29, 2026
1,710.00
1,793.60
1,691.20
1,773.80
1,771.29
408,031
Jul 28, 2026
1,800.00
1,860.00
1,688.00
1,704.10
1,701.69
470,220
Jul 27, 2026
1,815.00
1,840.00
1,788.00
1,801.80
1,799.25
270,091
Jul 24, 2026
1,770.00
1,818.00
1,750.00
1,813.40
1,810.84
304,402
Jul 23, 2026
1,755.10
1,799.90
1,741.00
1,783.10
1,780.58
341,197
Jul 22, 2026
1,745.00
1,778.90
1,737.60
1,757.10
1,754.61
226,518
Jul 21, 2026
1,749.90
1,767.00
1,731.10
1,747.10
1,744.63
207,687
Jul 20, 2026
1,717.00
1,758.00
1,705.20
1,751.00
1,748.52
231,267
Jul 17, 2026
1,720.00
1,730.00
1,681.90
1,720.80
1,718.37
272,683
Jul 16, 2026
1,754.40
1,757.80
1,704.00
1,721.70
1,719.26
335,644
Jul 15, 2026
1,739.00
1,800.00
1,729.00
1,750.90
1,748.42
409,484
Jul 14, 2026
1,717.40
1,749.00
1,668.10
1,720.00
1,717.57
479,665
Jul 13, 2026
1,803.70
1,803.70
1,705.00
1,719.70
1,717.27
659,399
Jul 10, 2026
1,835.00
1,849.90
1,782.10
1,803.70
1,801.15
474,442
Jul 9, 2026
1,809.30
1,846.00
1,806.00
1,833.10
1,830.51
362,898
Jul 8, 2026
1,780.00
1,859.50
1,773.00
1,809.30
1,806.74
818,776
Jul 7, 2026
1,850.00
1,871.00
1,770.70
1,782.20
1,779.68
636,690
Jul 6, 2026
1,862.50
1,869.90
1,831.00
1,850.00
1,847.38
469,585
Jul 3, 2026
1,795.70
1,857.00
1,737.20
1,848.50
1,845.89
1,099,562
Jul 2, 2026
1,760.80
1,798.80
1,747.40
1,795.70
1,793.16
697,901
Jul 1, 2026
1,774.00
1,788.40
1,736.10
1,752.50
1,750.02
456,020
Jun 30, 2026
1,737.90
1,778.90
1,725.00
1,761.60
1,759.11
925,878
Jun 29, 2026
1,730.00
1,755.00
1,696.00
1,727.30
1,724.86
1,433,555
Jun 25, 2026
1,669.00
1,724.80
1,665.00
1,721.70
1,719.26
1,269,471
Jun 24, 2026
1,686.10
1,688.70
1,610.00
1,662.60
1,660.25
901,498
Jun 23, 2026
1,680.00
1,697.70
1,644.00
1,688.70
1,686.31
862,188
Jun 22, 2026
1,697.10
1,710.00
1,656.30
1,675.40
1,673.03
668,341
Jun 19, 2026
1,665.00
1,735.50
1,660.10
1,684.10
1,681.72
2,096,101
Jun 18, 2026
1,590.00
1,694.00
1,575.00
1,670.00
1,667.64
3,308,242
Jun 17, 2026
1,480.10
1,598.40
1,480.10
1,574.40
1,572.17
2,695,624
Jun 16, 2026
1,460.00
1,487.40
1,412.30
1,480.10
1,478.01
661,269
Jun 15, 2026
1,477.00
1,490.00
1,447.40
1,458.00
1,455.94
807,916
Jun 12, 2026
1,419.00
1,461.00
1,418.80
1,443.80
1,441.76
573,205
Jun 11, 2026
1,415.00
1,453.00
1,385.40
1,396.30
1,394.33
711,713
Jun 10, 2026
1,469.80
1,474.90
1,415.10
1,424.40
1,422.39
866,021
Jun 9, 2026
1,424.00
1,463.70
1,403.00
1,457.70
1,455.64
1,067,886
Jun 8, 2026
1,414.10
1,478.80
1,400.00
1,412.20
1,410.20
1,727,769
Jun 5, 2026
1,393.40
1,463.90
1,385.80
1,419.50
1,417.49
2,195,447
Jun 4, 2026
1,329.00
1,400.00
1,316.00
1,377.70
1,375.75
1,209,521
Jun 3, 2026
1,315.00
1,352.70
1,296.30
1,323.70
1,321.83
511,436
Jun 2, 2026
1,314.00
1,367.50
1,300.20
1,323.80
1,321.93
762,930
Jun 1, 2026
1,415.40
1,422.60
1,301.00
1,316.20
1,314.34
1,418,410
May 29, 2026
1,395.20
1,433.00
1,380.00
1,401.70
1,399.72
1,614,132
May 27, 2026
1,374.00
1,432.00
1,360.70
1,397.40
1,395.42
5,233,365
May 26, 2026
1,244.00
1,389.70
1,216.60
1,357.00
1,355.08
10,704,585
May 25, 2026
1,190.00
1,254.00
1,187.20
1,235.60
1,233.85
1,924,065
May 22, 2026
1,187.00
1,199.00
1,165.00
1,174.90
1,173.24
425,536
May 21, 2026
1,160.00
1,189.00
1,150.00
1,184.50
1,182.82
604,898
May 20, 2026
1,084.60
1,158.80
1,070.10
1,154.10
1,152.47
697,656
May 19, 2026
1,087.10
1,110.00
1,083.00
1,092.70
1,091.15
136,976
May 18, 2026
1,106.60
1,113.90
1,074.00
1,087.20
1,085.66
196,833
May 15, 2026
1,118.00
1,129.80
1,101.00
1,106.60
1,105.03
138,749
May 14, 2026
1,124.40
1,133.60
1,097.00
1,112.00
1,110.43
181,464
May 13, 2026
1,101.00
1,137.90
1,101.00
1,111.20
1,109.63
193,465
May 12, 2026
1,130.00
1,150.50
1,104.50
1,108.70
1,107.13
420,897
May 11, 2026
1,145.00
1,174.00
1,126.00
1,135.20
1,133.59
516,039
May 8, 2026
1,170.00
1,179.00
1,142.20
1,147.40
1,145.78
534,180
May 7, 2026
1,092.00
1,168.80
1,088.40
1,162.50
1,160.86
975,489
May 6, 2026
1,096.00
1,110.20
1,079.70
1,088.20
1,086.66
452,109
May 5, 2026
1,111.70
1,129.00
1,099.50
1,104.10
1,102.54
232,560
May 4, 2026
1,134.00
1,140.00
1,102.90
1,110.70
1,109.13
220,861
Apr 30, 2026
1,102.75
1,132.80
1,085.05
1,125.20
1,123.61
255,563
Apr 29, 2026
1,103.00
1,119.25
1,082.70
1,108.25
1,106.68
286,873
Apr 28, 2026
1,140.00
1,141.95
1,092.00
1,096.30
1,094.75
256,845
Apr 27, 2026
1,134.90
1,149.00
1,129.65
1,138.35
1,136.74
284,124
Apr 24, 2026
1,145.00
1,146.00
1,108.20
1,123.75
1,122.16
282,589
Apr 23, 2026
1,131.05
1,142.75
1,095.00
1,135.55
1,133.94
471,977
Apr 22, 2026
1,119.70
1,135.00
1,111.50
1,129.75
1,128.15
458,961
Apr 21, 2026
1,064.40
1,115.50
1,062.00
1,111.10
1,109.53
789,726
Apr 20, 2026
1,089.10
1,093.25
1,055.80
1,064.55
1,063.04
286,258
Apr 17, 2026
1,083.00
1,099.00
1,071.00
1,093.45
1,091.90
627,157
Apr 16, 2026
1,039.00
1,080.00
1,034.35
1,074.70
1,073.18
827,283
Apr 15, 2026
1,034.00
1,041.75
1,026.40
1,032.50
1,031.04
206,003
Apr 13, 2026
990.00
1,029.00
981.20
1,019.25
1,017.81
201,091
Apr 10, 2026
1,020.00
1,031.60
1,011.00
1,015.65
1,014.21
226,143
Apr 9, 2026
1,016.50
1,035.35
1,006.90
1,011.05
1,009.62
420,119
Apr 8, 2026
1,018.00
1,040.00
999.85
1,008.00
1,006.57
727,321
Apr 7, 2026
945.00
1,000.00
938.00
996.90
995.49
742,709
Apr 6, 2026
957.35
959.90
916.05
943.95
942.61
474,301
Apr 2, 2026
897.00
961.80
872.55
952.65
951.30
850,462
Apr 1, 2026
880.00
924.00
870.00
897.15
895.88
530,141
Mar 30, 2026
870.00
910.00
851.00
855.70
854.49
541,613
Mar 27, 2026
917.70
917.70
875.00
879.20
877.96
522,106
Mar 25, 2026
919.95
927.90
911.25
917.70
916.40
332,120
Mar 24, 2026
908.00
919.90
872.35
913.35
912.06
327,035
Mar 23, 2026
873.00
915.00
872.95
892.25
890.99
636,013
Mar 20, 2026
921.90
931.45
884.40
890.80
889.54
202,120
Mar 19, 2026
928.05
936.00
901.90
908.65
907.36
162,000
Mar 18, 2026
960.00
963.00
938.20
946.05
944.71
413,726
Mar 17, 2026
960.50
975.00
956.60
964.45
963.09
166,294
Mar 16, 2026
973.95
985.85
948.40
954.10
952.75
282,824
Mar 13, 2026
1,040.00
1,042.65
975.00
978.60
977.22
321,485
Mar 12, 2026
1,025.00
1,045.30
1,001.50
1,034.40
1,032.94
226,990
Mar 11, 2026
1,040.00
1,058.95
1,025.00
1,029.25
1,027.79
262,988
Mar 10, 2026
1,021.80
1,038.00
1,015.70
1,031.40
1,029.94
599,504
Mar 9, 2026
1,038.10
1,042.05
990.90
1,007.80
1,006.37
697,917
Mar 6, 2026
1,035.00
1,055.00
1,030.95
1,038.05
1,036.58
634,438
Mar 5, 2026
999.00
1,039.00
999.00
1,030.40
1,028.94
1,218,793
Mar 4, 2026
992.15
1,000.00
976.00
995.55
994.14
557,399
Mar 2, 2026
952.20
1,017.45
943.65
982.40
981.01
834,781
Feb 27, 2026
999.80
1,004.45
959.00
968.60
967.23
657,109
Feb 26, 2026
959.90
1,001.15
954.85
991.30
989.90
636,659
Feb 25, 2026
923.10
975.70
922.80
955.25
953.90
496,851
Feb 24, 2026
910.00
930.00
903.00
922.85
921.54
174,699
Feb 23, 2026
907.10
936.90
901.55
920.85
919.55
215,997
Feb 20, 2026
904.70
932.80
893.55
899.90
898.63
224,782
Feb 19, 2026
915.15
919.00
900.10
909.55
908.26
99,688
Feb 18, 2026
918.00
924.00
909.45
915.15
913.86
97,685
Feb 17, 2026
894.90
924.70
892.80
918.25
916.95
175,199
Feb 16, 2026
896.90
913.00
888.00
894.45
893.18
125,936
Feb 13, 2026
895.40
943.90
885.50
903.95
902.67
413,112
Feb 12, 2026
893.00
919.55
872.75
907.50
906.22
451,301
Feb 11, 2026
918.00
930.00
895.10
898.40
897.13
181,464
Feb 10, 2026
918.90
930.90
910.40
915.20
913.91
127,796
Feb 9, 2026
896.50
921.30
896.00
915.90
914.60
288,018
Feb 6, 2026
932.10
932.10
889.00
901.70
900.42
231,977
Feb 5, 2026
945.00
953.85
930.00
935.95
934.63
89,996
Feb 4, 2026
942.00
969.85
935.20
952.35
951.00
144,249
Feb 3, 2026
986.90
986.90
935.05
948.25
946.91
173,746
Feb 2, 2026
953.30
962.65
916.50
946.45
945.11
192,283
Jan 30, 2026
962.45
985.00
952.25
982.60
981.21
283,291
Jan 29, 2026
969.00
981.95
952.60
965.10
963.73
193,493
Jan 28, 2026
925.00
969.00
925.00
961.75
960.39
575,320
Jan 27, 2026
906.65
943.50
890.00
921.55
920.25
184,204
Jan 23, 2026
917.45
924.25
897.30
909.85
908.56
150,217
Jan 22, 2026
894.55
919.90
893.80
917.50
916.20
131,118
Jan 21, 2026
885.00
894.95
864.60
885.40
884.15
285,508
Jan 20, 2026
901.60
913.75
886.15
889.85
888.59
279,178
Jan 19, 2026
937.00
937.05
900.00
906.95
905.67
223,433
Jan 16, 2026
965.20
968.25
931.10
937.05
935.72
232,874
Jan 15, 2026
965.20
965.20
965.20
965.20
963.83
-
Jan 14, 2026
986.15
988.10
960.20
965.20
963.83
167,906
Jan 13, 2026
974.40
993.75
974.40
986.15
984.76
138,424
Jan 12, 2026
979.65
988.00
952.60
974.40
973.02
270,830
Jan 9, 2026
1,015.00
1,028.05
981.15
986.70
985.30
917,290
Jan 8, 2026
987.00
1,017.55
985.60
1,004.80
1,003.38
759,138
Jan 7, 2026
995.65
995.65
980.00
987.70
986.30
128,050
Jan 6, 2026
1,004.80
1,006.90
990.00
995.65
994.24
315,922
Jan 5, 2026
965.45
1,004.00
964.95
1,000.00
998.59
439,283
Jan 2, 2026
982.05
985.80
957.10
963.35
961.99
188,172
Jan 1, 2026
978.00
995.95
975.05
983.00
981.61
163,879
Dec 31, 2025
960.00
989.00
960.00
981.25
979.86
297,813
Dec 30, 2025
980.00
987.00
952.00
954.60
953.25
227,968
Dec 29, 2025
987.00
999.00
975.95
980.05
978.66
303,743
Dec 26, 2025
980.00
993.90
971.90
979.40
978.01
461,461
Dec 24, 2025
949.15
975.65
945.70
970.25
968.88
245,628
Dec 23, 2025
940.00
951.00
931.40
949.15
947.81
232,870
Dec 22, 2025
917.85
938.00
909.55
935.30
933.98
207,100
Dec 19, 2025
894.90
913.00
885.15
908.25
906.97
186,720
Dec 18, 2025
892.00
894.00
876.95
879.50
878.26
139,104
Dec 17, 2025
885.90
903.60
882.45
891.85
890.59
163,718
Dec 16, 2025
901.00
902.95
884.00
886.55
885.30
85,731
Dec 15, 2025
914.90
916.00
902.40
906.10
904.82
201,706
Dec 12, 2025
912.50
923.40
905.00
907.05
905.77
293,811
Dec 11, 2025
886.65
910.35
885.95
904.35
903.07
158,130
Dec 10, 2025
899.90
906.85
881.10
886.65
885.40
87,317
Dec 9, 2025
870.00
903.95
865.60
899.90
898.63
210,938
Dec 8, 2025
908.25
913.00
875.00
880.30
879.05
261,017
Dec 5, 2025
889.70
914.00
876.10
908.35
907.07
288,351
Dec 4, 2025
900.00
915.85
882.15
885.90
884.65
291,898
Dec 3, 2025
923.15
931.10
901.10
902.80
901.52
333,697
Dec 2, 2025
943.00
945.50
921.00
926.25
924.94
203,709
Dec 1, 2025
934.05
954.55
932.40
941.70
940.37
157,490
Nov 28, 2025
945.40
950.20
928.20
932.40
931.08
170,860
Nov 27, 2025
953.90
961.50
938.60
945.40
944.06
272,773
Nov 26, 2025
944.10
953.90
938.10
945.90
944.56
119,168
Nov 25, 2025
941.80
963.00
935.20
943.70
942.37
259,857
Nov 24, 2025
974.00
974.70
936.50
939.80
938.47
270,654
Nov 21, 2025
991.00
991.00
971.00
976.60
975.22
103,883
Nov 20, 2025
975.90
999.00
970.00
993.30
991.90
184,084
Nov 19, 2025
996.00
1,004.80
966.70
971.40
970.03
559,651
Nov 18, 2025
1,012.70
1,018.00
993.40
996.80
995.39
164,688
Nov 17, 2025
990.00
1,014.00
990.00
1,009.80
1,008.37
334,682
Nov 14, 2025
1,003.50
1,017.10
995.10
999.30
997.89
330,558
Nov 13, 2025
1,046.20
1,055.00
1,007.30
1,015.40
1,013.96
403,657
Nov 12, 2025
1,052.90
1,065.00
1,041.10
1,046.40
1,044.92
304,619
Nov 11, 2025
1,044.10
1,065.70
1,044.00
1,049.00
1,047.52
181,075
Nov 10, 2025
1,039.90
1,054.90
1,037.10
1,047.20
1,045.72
145,551
