Price Data Selection & Download
ASM Technologies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4368 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see ASM Technologies share price today.
Share Price All Time High
₹4595.55
September 23, 2025
BSE Exchange
Share Price All Time Low
₹7.40
November 19, 2008
BSE Exchange
Highest Volume Trading Day
217,902
February 08, 2024 • ₹639.05
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ASMTEC daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3180.00 | ₹3214.80 | ₹3046.65 | ₹3119.10 | 29,079 |
| 2026-05-26 | ₹3318.00 | ₹3318.00 | ₹3180.05 | ₹3198.75 | 12,321 |
| 2026-05-25 | ₹3389.00 | ₹3400.00 | ₹3212.05 | ₹3276.00 | 24,701 |
| 2026-05-22 | ₹3390.00 | ₹3494.80 | ₹3252.10 | ₹3281.95 | 40,513 |
| 2026-05-21 | ₹3234.00 | ₹3332.05 | ₹3220.00 | ₹3332.05 | 13,291 |
| 2026-05-20 | ₹3033.05 | ₹3173.40 | ₹3024.85 | ₹3173.40 | 37,747 |
| 2026-05-19 | ₹2907.15 | ₹3022.30 | ₹2907.00 | ₹3022.30 | 17,834 |
| 2026-05-18 | ₹2970.00 | ₹2970.00 | ₹2835.30 | ₹2878.40 | 26,486 |
| 2026-05-15 | ₹3088.00 | ₹3167.00 | ₹2951.00 | ₹2984.50 | 21,211 |
| 2026-05-14 | ₹3028.00 | ₹3150.00 | ₹2957.40 | ₹3046.80 | 30,453 |
| 2026-05-13 | ₹3101.00 | ₹3145.05 | ₹3031.70 | ₹3036.55 | 41,070 |
| 2026-05-12 | ₹3370.00 | ₹3370.05 | ₹3191.25 | ₹3191.25 | 26,035 |
| 2026-05-11 | ₹3410.00 | ₹3472.40 | ₹3348.05 | ₹3359.20 | 45,765 |
| 2026-05-08 | ₹3471.15 | ₹3588.00 | ₹3372.30 | ₹3524.25 | 58,346 |
| 2026-05-07 | ₹3370.00 | ₹3471.15 | ₹3256.45 | ₹3471.15 | 45,088 |
| 2026-05-06 | ₹3148.00 | ₹3305.90 | ₹3116.65 | ₹3305.90 | 19,391 |
| 2026-05-05 | ₹3122.00 | ₹3198.60 | ₹3100.00 | ₹3148.50 | 8,879 |
| 2026-05-04 | ₹3150.05 | ₹3218.00 | ₹3120.00 | ₹3156.95 | 12,874 |
| 2026-04-30 | ₹3175.00 | ₹3265.00 | ₹3063.30 | ₹3231.10 | 11,386 |
| 2026-04-29 | ₹3390.00 | ₹3400.00 | ₹3188.90 | ₹3191.70 | 37,682 |
| 2026-04-28 | ₹3400.15 | ₹3400.15 | ₹3076.35 | ₹3356.70 | 95,870 |
| 2026-04-27 | ₹3090.00 | ₹3238.25 | ₹3090.00 | ₹3238.25 | 8,564 |
| 2026-04-24 | ₹3130.00 | ₹3159.95 | ₹3025.00 | ₹3084.05 | 12,139 |
| 2026-04-23 | ₹3180.00 | ₹3213.60 | ₹3075.05 | ₹3114.75 | 20,037 |
| 2026-04-22 | ₹3220.00 | ₹3246.90 | ₹3155.00 | ₹3188.05 | 14,328 |
| 2026-04-21 | ₹3200.05 | ₹3337.90 | ₹3170.00 | ₹3188.80 | 15,941 |
| 2026-04-20 | ₹3348.70 | ₹3436.15 | ₹3198.95 | ₹3211.60 | 61,216 |
| 2026-04-17 | ₹3200.00 | ₹3272.55 | ₹3150.80 | ₹3272.55 | 35,389 |
| 2026-04-16 | ₹3116.75 | ₹3116.75 | ₹3060.00 | ₹3116.75 | 29,730 |
| 2026-04-15 | ₹2900.10 | ₹2968.35 | ₹2900.10 | ₹2968.35 | 8,549 |
| 2026-04-13 | ₹2790.10 | ₹2920.00 | ₹2760.00 | ₹2827.00 | 32,184 |
| 2026-04-10 | ₹2782.00 | ₹2866.65 | ₹2770.05 | ₹2866.65 | 23,423 |
| 2026-04-09 | ₹2704.00 | ₹2751.00 | ₹2545.00 | ₹2730.15 | 42,724 |
| 2026-04-08 | ₹2619.00 | ₹2630.75 | ₹2582.35 | ₹2630.75 | 9,184 |
| 2026-04-07 | ₹2498.00 | ₹2539.00 | ₹2445.00 | ₹2505.50 | 10,125 |
| 2026-04-06 | ₹2443.00 | ₹2505.00 | ₹2433.00 | ₹2492.70 | 9,296 |
| 2026-04-02 | ₹2475.80 | ₹2498.75 | ₹2402.10 | ₹2443.05 | 10,968 |
| 2026-04-01 | ₹2455.00 | ₹2548.50 | ₹2455.00 | ₹2475.80 | 23,326 |
| 2026-03-30 | ₹2350.00 | ₹2465.00 | ₹2255.05 | ₹2431.00 | 33,517 |
| 2026-03-27 | ₹2517.95 | ₹2546.00 | ₹2336.65 | ₹2373.70 | 46,456 |
| 2026-03-25 | ₹2380.00 | ₹2430.15 | ₹2353.35 | ₹2430.15 | 11,793 |
| 2026-03-24 | ₹2325.00 | ₹2330.00 | ₹2201.50 | ₹2314.45 | 15,162 |
| 2026-03-23 | ₹2264.95 | ₹2264.95 | ₹2170.00 | ₹2223.05 | 21,050 |
| 2026-03-20 | ₹2211.00 | ₹2300.00 | ₹2211.00 | ₹2276.30 | 21,950 |
| 2026-03-19 | ₹2214.00 | ₹2277.85 | ₹2190.00 | ₹2204.20 | 18,743 |
| 2026-03-18 | ₹2200.00 | ₹2275.00 | ₹2200.00 | ₹2257.10 | 19,414 |
| 2026-03-17 | ₹2155.00 | ₹2213.95 | ₹2122.40 | ₹2178.65 | 27,469 |
| 2026-03-16 | ₹2141.50 | ₹2224.00 | ₹2099.90 | ₹2139.70 | 22,591 |
| 2026-03-13 | ₹2240.00 | ₹2269.85 | ₹2150.00 | ₹2177.20 | 17,072 |
| 2026-03-12 | ₹2320.00 | ₹2320.00 | ₹2215.00 | ₹2224.55 | 14,633 |
| 2026-03-11 | ₹2296.00 | ₹2364.00 | ₹2292.00 | ₹2324.65 | 21,801 |
| 2026-03-10 | ₹2319.95 | ₹2333.00 | ₹2270.00 | ₹2306.45 | 20,555 |
| 2026-03-09 | ₹2150.00 | ₹2275.00 | ₹2101.25 | ₹2240.35 | 30,565 |
| 2026-03-06 | ₹2300.00 | ₹2300.00 | ₹2185.00 | ₹2207.50 | 12,359 |
| 2026-03-05 | ₹2239.95 | ₹2322.45 | ₹2136.65 | ₹2257.10 | 20,027 |
| 2026-03-04 | ₹2226.15 | ₹2269.95 | ₹2201.10 | ₹2211.90 | 27,954 |
| 2026-03-02 | ₹2265.10 | ₹2324.95 | ₹2265.10 | ₹2303.10 | 35,876 |
| 2026-02-27 | ₹2338.00 | ₹2413.95 | ₹2250.50 | ₹2372.80 | 20,242 |
| 2026-02-26 | ₹2449.00 | ₹2449.00 | ₹2296.00 | ₹2307.65 | 39,700 |
| 2026-02-25 | ₹2548.40 | ₹2593.95 | ₹2400.00 | ₹2416.80 | 17,740 |
| 2026-02-24 | ₹2530.00 | ₹2599.70 | ₹2472.05 | ₹2515.30 | 11,442 |
| 2026-02-23 | ₹2619.00 | ₹2619.00 | ₹2553.95 | ₹2580.85 | 11,429 |
| 2026-02-20 | ₹2680.00 | ₹2700.00 | ₹2530.00 | ₹2572.70 | 11,326 |
| 2026-02-19 | ₹2693.40 | ₹2778.95 | ₹2615.10 | ₹2638.05 | 11,722 |
| 2026-02-18 | ₹2759.75 | ₹2759.75 | ₹2680.00 | ₹2693.40 | 8,576 |
| 2026-02-17 | ₹2734.80 | ₹2814.15 | ₹2662.20 | ₹2747.95 | 34,823 |
| 2026-02-16 | ₹2701.30 | ₹2789.70 | ₹2662.00 | ₹2680.15 | 14,024 |
| 2026-02-13 | ₹2735.00 | ₹2828.85 | ₹2662.60 | ₹2771.40 | 13,982 |
| 2026-02-12 | ₹2780.00 | ₹2823.75 | ₹2670.05 | ₹2757.65 | 12,772 |
| 2026-02-11 | ₹2840.00 | ₹2929.00 | ₹2711.20 | ₹2749.80 | 32,173 |
| 2026-02-10 | ₹2750.00 | ₹2799.35 | ₹2723.00 | ₹2799.35 | 13,207 |
| 2026-02-09 | ₹2539.10 | ₹2666.05 | ₹2539.05 | ₹2666.05 | 27,380 |
| 2026-02-06 | ₹2530.00 | ₹2574.95 | ₹2480.05 | ₹2539.10 | 12,681 |
| 2026-02-05 | ₹2630.00 | ₹2646.95 | ₹2510.00 | ₹2534.25 | 17,214 |
| 2026-02-04 | ₹2549.90 | ₹2688.00 | ₹2450.00 | ₹2617.10 | 50,831 |
| 2026-02-03 | ₹2611.00 | ₹2789.90 | ₹2560.75 | ₹2560.75 | 108,874 |
| 2026-02-02 | ₹2695.50 | ₹2695.50 | ₹2695.50 | ₹2695.50 | 5,301 |
| 2026-02-01 | ₹2837.35 | ₹2837.35 | ₹2837.35 | ₹2837.35 | 5,326 |
| 2026-01-30 | ₹2958.00 | ₹3099.00 | ₹2871.05 | ₹2986.65 | 29,005 |
| 2026-01-29 | ₹3119.45 | ₹3119.45 | ₹2871.00 | ₹2996.65 | 37,654 |
| 2026-01-28 | ₹2874.00 | ₹2970.95 | ₹2830.00 | ₹2970.95 | 10,770 |
| 2026-01-27 | ₹2946.00 | ₹2988.90 | ₹2776.45 | ₹2829.50 | 11,598 |
| 2026-01-23 | ₹2826.00 | ₹2882.15 | ₹2826.00 | ₹2882.15 | 11,936 |
| 2026-01-22 | ₹2667.00 | ₹2744.95 | ₹2667.00 | ₹2744.95 | 8,942 |
| 2026-01-21 | ₹2681.90 | ₹2759.00 | ₹2608.10 | ₹2614.25 | 23,209 |
| 2026-01-20 | ₹2855.00 | ₹2880.05 | ₹2745.30 | ₹2745.35 | 17,341 |
| 2026-01-19 | ₹2900.00 | ₹2909.95 | ₹2841.25 | ₹2889.75 | 7,859 |
| 2026-01-16 | ₹2874.20 | ₹2987.00 | ₹2874.20 | ₹2897.55 | 14,572 |
| 2026-01-14 | ₹2950.00 | ₹3000.00 | ₹2855.00 | ₹2874.20 | 10,454 |
| 2026-01-13 | ₹3022.00 | ₹3123.95 | ₹2940.00 | ₹2964.40 | 11,599 |
| 2026-01-12 | ₹2960.00 | ₹3020.00 | ₹2848.50 | ₹2994.10 | 14,638 |
| 2026-01-09 | ₹3010.00 | ₹3098.90 | ₹2926.75 | ₹2998.35 | 15,154 |
| 2026-01-08 | ₹3236.00 | ₹3236.00 | ₹3052.35 | ₹3071.95 | 12,526 |
| 2026-01-07 | ₹3152.00 | ₹3214.70 | ₹3110.50 | ₹3207.85 | 7,432 |
| 2026-01-06 | ₹3200.00 | ₹3236.00 | ₹3145.15 | ₹3152.85 | 4,933 |
| 2026-01-05 | ₹3167.00 | ₹3225.00 | ₹3149.80 | ₹3184.60 | 11,793 |
| 2026-01-02 | ₹3200.00 | ₹3272.00 | ₹3096.00 | ₹3185.45 | 14,559 |
| 2026-01-01 | ₹3305.00 | ₹3305.00 | ₹3187.50 | ₹3205.50 | 4,934 |
ASM Technologies Share Price Performance Analysis (Jan 2008 - May 2026)
ASMTEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.70%
₹3205.50 → ₹3119.10
Year to Date
Price Volatility
13.16%
Low Volatility
Year to Date
Average Daily Volume
22,692
Year to Date Average
BSE Exchange
ASM Technologies Share Price History – Frequently Asked Questions
Common questions about ASMTEC historical data and records. Explore ASM Technologies intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of ASM Technologies (ASMTEC)?
The all-time high share price of ASM Technologies was ₹4595.55 recorded on September 23, 2025 on the BSE exchange.
What is the all-time low share price of ASM Technologies (ASMTEC)?
The all-time low share price of ASM Technologies was ₹7.4 recorded on November 19, 2008 on the BSE exchange.
How can I download ASMTEC historical share price data?
You can download ASM Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASMTEC shares?
The highest trading volume day for ASM Technologies was 217,902 shares traded on February 08, 2024 on the BSE exchange, with share price at ₹639.05.