Price Data Selection & Download
Astra Microwave Products Share Price All Time Records & Statistics (Nov 2004 - Sep 2026)
5398 daily OHLCV records on NSE from Nov. 2004 to Sept. 2026. For live price, key ratios and fundamentals, see Astra Microwave Products share price chart.
Share Price All Time High
₹1960.00
July 31, 2026
NSE Exchange
Share Price All Time Low
₹21.97
October 10, 2008
NSE Exchange
Highest Volume Trading Day
17,356,176
September 04, 2009 • ₹59.10
NSE Exchange
Share Price History Data (Nov 2004 - Sep 2026)
ASTRAMICRO daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1611.00 | ₹1650.60 | ₹1611.00 | ₹1631.20 | 199,551 |
| 2026-09-17 | ₹1611.00 | ₹1635.00 | ₹1599.00 | ₹1607.80 | 186,113 |
| 2026-09-16 | ₹1601.00 | ₹1638.80 | ₹1537.10 | ₹1621.90 | 418,082 |
| 2026-09-15 | ₹1688.50 | ₹1688.50 | ₹1581.00 | ₹1593.80 | 496,962 |
| 2026-09-11 | ₹1691.90 | ₹1695.00 | ₹1656.10 | ₹1680.60 | 200,377 |
| 2026-09-10 | ₹1708.00 | ₹1722.90 | ₹1685.00 | ₹1696.80 | 258,483 |
| 2026-09-09 | ₹1767.80 | ₹1794.00 | ₹1696.10 | ₹1706.10 | 550,424 |
| 2026-09-08 | ₹1748.00 | ₹1783.30 | ₹1708.30 | ₹1757.30 | 793,737 |
| 2026-09-07 | ₹1740.00 | ₹1771.60 | ₹1705.00 | ₹1711.60 | 471,255 |
| 2026-09-04 | ₹1666.10 | ₹1741.00 | ₹1666.10 | ₹1729.00 | 502,645 |
| 2026-09-03 | ₹1650.00 | ₹1684.00 | ₹1645.10 | ₹1665.10 | 162,924 |
| 2026-09-02 | ₹1678.00 | ₹1678.00 | ₹1631.00 | ₹1641.80 | 220,101 |
| 2026-09-01 | ₹1666.80 | ₹1705.00 | ₹1656.40 | ₹1686.40 | 292,436 |
| 2026-08-31 | ₹1710.00 | ₹1715.00 | ₹1660.00 | ₹1666.00 | 240,681 |
| 2026-08-28 | ₹1689.80 | ₹1722.40 | ₹1670.00 | ₹1706.60 | 242,127 |
| 2026-08-27 | ₹1707.10 | ₹1715.00 | ₹1680.70 | ₹1687.50 | 128,292 |
| 2026-08-26 | ₹1710.00 | ₹1716.80 | ₹1681.00 | ₹1698.70 | 212,880 |
| 2026-08-25 | ₹1676.50 | ₹1726.90 | ₹1676.50 | ₹1708.00 | 429,429 |
| 2026-08-24 | ₹1662.30 | ₹1689.40 | ₹1642.90 | ₹1664.90 | 256,923 |
| 2026-08-21 | ₹1680.00 | ₹1694.00 | ₹1658.30 | ₹1662.20 | 373,866 |
| 2026-08-20 | ₹1709.90 | ₹1714.70 | ₹1677.60 | ₹1684.20 | 313,032 |
| 2026-08-19 | ₹1777.10 | ₹1798.40 | ₹1690.10 | ₹1701.10 | 416,834 |
| 2026-08-18 | ₹1707.00 | ₹1800.00 | ₹1706.50 | ₹1767.40 | 312,448 |
| 2026-08-17 | ₹1747.00 | ₹1754.90 | ₹1701.00 | ₹1707.10 | 251,228 |
| 2026-08-14 | ₹1701.10 | ₹1756.00 | ₹1701.10 | ₹1739.30 | 361,917 |
| 2026-08-13 | ₹1665.50 | ₹1713.00 | ₹1665.50 | ₹1700.90 | 384,936 |
| 2026-08-12 | ₹1712.20 | ₹1749.30 | ₹1651.20 | ₹1665.40 | 531,299 |
| 2026-08-11 | ₹1691.00 | ₹1738.90 | ₹1675.00 | ₹1703.70 | 724,979 |
| 2026-08-10 | ₹1839.90 | ₹1846.90 | ₹1675.00 | ₹1734.70 | 1,481,114 |
| 2026-08-07 | ₹1793.00 | ₹1849.00 | ₹1790.00 | ₹1840.00 | 224,632 |
| 2026-08-06 | ₹1822.90 | ₹1822.90 | ₹1783.00 | ₹1802.20 | 232,224 |
| 2026-08-05 | ₹1838.20 | ₹1869.90 | ₹1801.00 | ₹1809.40 | 277,043 |
| 2026-08-04 | ₹1855.30 | ₹1869.00 | ₹1816.80 | ₹1835.40 | 306,406 |
| 2026-08-03 | ₹1878.00 | ₹1893.50 | ₹1831.00 | ₹1848.80 | 372,847 |
| 2026-07-31 | ₹1850.00 | ₹1960.00 | ₹1841.10 | ₹1861.60 | 4,927,414 |
| 2026-07-30 | ₹1763.10 | ₹1769.90 | ₹1717.10 | ₹1726.00 | 250,401 |
| 2026-07-29 | ₹1710.00 | ₹1793.60 | ₹1691.20 | ₹1773.80 | 408,031 |
| 2026-07-28 | ₹1800.00 | ₹1860.00 | ₹1688.00 | ₹1704.10 | 470,220 |
| 2026-07-27 | ₹1815.00 | ₹1840.00 | ₹1788.00 | ₹1801.80 | 270,091 |
| 2026-07-24 | ₹1770.00 | ₹1818.00 | ₹1750.00 | ₹1813.40 | 304,402 |
| 2026-07-23 | ₹1755.10 | ₹1799.90 | ₹1741.00 | ₹1783.10 | 341,197 |
| 2026-07-22 | ₹1745.00 | ₹1778.90 | ₹1737.60 | ₹1757.10 | 226,518 |
| 2026-07-21 | ₹1749.90 | ₹1767.00 | ₹1731.10 | ₹1747.10 | 207,687 |
| 2026-07-20 | ₹1717.00 | ₹1758.00 | ₹1705.20 | ₹1751.00 | 231,267 |
| 2026-07-17 | ₹1720.00 | ₹1730.00 | ₹1681.90 | ₹1720.80 | 272,683 |
| 2026-07-16 | ₹1754.40 | ₹1757.80 | ₹1704.00 | ₹1721.70 | 335,644 |
| 2026-07-15 | ₹1739.00 | ₹1800.00 | ₹1729.00 | ₹1750.90 | 409,484 |
| 2026-07-14 | ₹1717.40 | ₹1749.00 | ₹1668.10 | ₹1720.00 | 479,665 |
| 2026-07-13 | ₹1803.70 | ₹1803.70 | ₹1705.00 | ₹1719.70 | 659,399 |
| 2026-07-10 | ₹1835.00 | ₹1849.90 | ₹1782.10 | ₹1803.70 | 474,442 |
| 2026-07-09 | ₹1809.30 | ₹1846.00 | ₹1806.00 | ₹1833.10 | 362,898 |
| 2026-07-08 | ₹1780.00 | ₹1859.50 | ₹1773.00 | ₹1809.30 | 818,776 |
| 2026-07-07 | ₹1850.00 | ₹1871.00 | ₹1770.70 | ₹1782.20 | 636,690 |
| 2026-07-06 | ₹1862.50 | ₹1869.90 | ₹1831.00 | ₹1850.00 | 469,585 |
| 2026-07-03 | ₹1795.70 | ₹1857.00 | ₹1737.20 | ₹1848.50 | 1,099,562 |
| 2026-07-02 | ₹1760.80 | ₹1798.80 | ₹1747.40 | ₹1795.70 | 697,901 |
| 2026-07-01 | ₹1774.00 | ₹1788.40 | ₹1736.10 | ₹1752.50 | 456,020 |
| 2026-06-30 | ₹1737.90 | ₹1778.90 | ₹1725.00 | ₹1761.60 | 925,878 |
| 2026-06-29 | ₹1730.00 | ₹1755.00 | ₹1696.00 | ₹1727.30 | 1,433,555 |
| 2026-06-25 | ₹1669.00 | ₹1724.80 | ₹1665.00 | ₹1721.70 | 1,269,471 |
| 2026-06-24 | ₹1686.10 | ₹1688.70 | ₹1610.00 | ₹1662.60 | 901,498 |
| 2026-06-23 | ₹1680.00 | ₹1697.70 | ₹1644.00 | ₹1688.70 | 862,188 |
| 2026-06-22 | ₹1697.10 | ₹1710.00 | ₹1656.30 | ₹1675.40 | 668,341 |
| 2026-06-19 | ₹1665.00 | ₹1735.50 | ₹1660.10 | ₹1684.10 | 2,096,101 |
| 2026-06-18 | ₹1590.00 | ₹1694.00 | ₹1575.00 | ₹1670.00 | 3,308,242 |
| 2026-06-17 | ₹1480.10 | ₹1598.40 | ₹1480.10 | ₹1574.40 | 2,695,624 |
| 2026-06-16 | ₹1460.00 | ₹1487.40 | ₹1412.30 | ₹1480.10 | 661,269 |
| 2026-06-15 | ₹1477.00 | ₹1490.00 | ₹1447.40 | ₹1458.00 | 807,916 |
| 2026-06-12 | ₹1419.00 | ₹1461.00 | ₹1418.80 | ₹1443.80 | 573,205 |
| 2026-06-11 | ₹1415.00 | ₹1453.00 | ₹1385.40 | ₹1396.30 | 711,713 |
| 2026-06-10 | ₹1469.80 | ₹1474.90 | ₹1415.10 | ₹1424.40 | 866,021 |
| 2026-06-09 | ₹1424.00 | ₹1463.70 | ₹1403.00 | ₹1457.70 | 1,067,886 |
| 2026-06-08 | ₹1414.10 | ₹1478.80 | ₹1400.00 | ₹1412.20 | 1,727,769 |
| 2026-06-05 | ₹1393.40 | ₹1463.90 | ₹1385.80 | ₹1419.50 | 2,195,447 |
| 2026-06-04 | ₹1329.00 | ₹1400.00 | ₹1316.00 | ₹1377.70 | 1,209,521 |
| 2026-06-03 | ₹1315.00 | ₹1352.70 | ₹1296.30 | ₹1323.70 | 511,436 |
| 2026-06-02 | ₹1314.00 | ₹1367.50 | ₹1300.20 | ₹1323.80 | 762,930 |
| 2026-06-01 | ₹1415.40 | ₹1422.60 | ₹1301.00 | ₹1316.20 | 1,418,410 |
| 2026-05-29 | ₹1395.20 | ₹1433.00 | ₹1380.00 | ₹1401.70 | 1,614,132 |
| 2026-05-27 | ₹1374.00 | ₹1432.00 | ₹1360.70 | ₹1397.40 | 5,233,365 |
| 2026-05-26 | ₹1244.00 | ₹1389.70 | ₹1216.60 | ₹1357.00 | 10,704,585 |
| 2026-05-25 | ₹1190.00 | ₹1254.00 | ₹1187.20 | ₹1235.60 | 1,924,065 |
| 2026-05-22 | ₹1187.00 | ₹1199.00 | ₹1165.00 | ₹1174.90 | 425,536 |
| 2026-05-21 | ₹1160.00 | ₹1189.00 | ₹1150.00 | ₹1184.50 | 604,898 |
| 2026-05-20 | ₹1084.60 | ₹1158.80 | ₹1070.10 | ₹1154.10 | 697,656 |
| 2026-05-19 | ₹1087.10 | ₹1110.00 | ₹1083.00 | ₹1092.70 | 136,976 |
| 2026-05-18 | ₹1106.60 | ₹1113.90 | ₹1074.00 | ₹1087.20 | 196,833 |
| 2026-05-15 | ₹1118.00 | ₹1129.80 | ₹1101.00 | ₹1106.60 | 138,749 |
| 2026-05-14 | ₹1124.40 | ₹1133.60 | ₹1097.00 | ₹1112.00 | 181,464 |
| 2026-05-13 | ₹1101.00 | ₹1137.90 | ₹1101.00 | ₹1111.20 | 193,465 |
| 2026-05-12 | ₹1130.00 | ₹1150.50 | ₹1104.50 | ₹1108.70 | 420,897 |
| 2026-05-11 | ₹1145.00 | ₹1174.00 | ₹1126.00 | ₹1135.20 | 516,039 |
| 2026-05-08 | ₹1170.00 | ₹1179.00 | ₹1142.20 | ₹1147.40 | 534,180 |
| 2026-05-07 | ₹1092.00 | ₹1168.80 | ₹1088.40 | ₹1162.50 | 975,489 |
| 2026-05-06 | ₹1096.00 | ₹1110.20 | ₹1079.70 | ₹1088.20 | 452,109 |
| 2026-05-05 | ₹1111.70 | ₹1129.00 | ₹1099.50 | ₹1104.10 | 232,560 |
| 2026-05-04 | ₹1134.00 | ₹1140.00 | ₹1102.90 | ₹1110.70 | 220,861 |
| 2026-04-30 | ₹1102.75 | ₹1132.80 | ₹1085.05 | ₹1125.20 | 255,563 |
| 2026-04-29 | ₹1103.00 | ₹1119.25 | ₹1082.70 | ₹1108.25 | 286,873 |
| 2026-04-28 | ₹1140.00 | ₹1141.95 | ₹1092.00 | ₹1096.30 | 256,845 |
| 2026-04-27 | ₹1134.90 | ₹1149.00 | ₹1129.65 | ₹1138.35 | 284,124 |
| 2026-04-24 | ₹1145.00 | ₹1146.00 | ₹1108.20 | ₹1123.75 | 282,589 |
| 2026-04-23 | ₹1131.05 | ₹1142.75 | ₹1095.00 | ₹1135.55 | 471,977 |
| 2026-04-22 | ₹1119.70 | ₹1135.00 | ₹1111.50 | ₹1129.75 | 458,961 |
| 2026-04-21 | ₹1064.40 | ₹1115.50 | ₹1062.00 | ₹1111.10 | 789,726 |
| 2026-04-20 | ₹1089.10 | ₹1093.25 | ₹1055.80 | ₹1064.55 | 286,258 |
| 2026-04-17 | ₹1083.00 | ₹1099.00 | ₹1071.00 | ₹1093.45 | 627,157 |
| 2026-04-16 | ₹1039.00 | ₹1080.00 | ₹1034.35 | ₹1074.70 | 827,283 |
| 2026-04-15 | ₹1034.00 | ₹1041.75 | ₹1026.40 | ₹1032.50 | 206,003 |
| 2026-04-13 | ₹990.00 | ₹1029.00 | ₹981.20 | ₹1019.25 | 201,091 |
| 2026-04-10 | ₹1020.00 | ₹1031.60 | ₹1011.00 | ₹1015.65 | 226,143 |
| 2026-04-09 | ₹1016.50 | ₹1035.35 | ₹1006.90 | ₹1011.05 | 420,119 |
| 2026-04-08 | ₹1018.00 | ₹1040.00 | ₹999.85 | ₹1008.00 | 727,321 |
| 2026-04-07 | ₹945.00 | ₹1000.00 | ₹938.00 | ₹996.90 | 742,709 |
| 2026-04-06 | ₹957.35 | ₹959.90 | ₹916.05 | ₹943.95 | 474,301 |
| 2026-04-02 | ₹897.00 | ₹961.80 | ₹872.55 | ₹952.65 | 850,462 |
| 2026-04-01 | ₹880.00 | ₹924.00 | ₹870.00 | ₹897.15 | 530,141 |
| 2026-03-30 | ₹870.00 | ₹910.00 | ₹851.00 | ₹855.70 | 541,613 |
| 2026-03-27 | ₹917.70 | ₹917.70 | ₹875.00 | ₹879.20 | 522,106 |
| 2026-03-25 | ₹919.95 | ₹927.90 | ₹911.25 | ₹917.70 | 332,120 |
| 2026-03-24 | ₹908.00 | ₹919.90 | ₹872.35 | ₹913.35 | 327,035 |
| 2026-03-23 | ₹873.00 | ₹915.00 | ₹872.95 | ₹892.25 | 636,013 |
| 2026-03-20 | ₹921.90 | ₹931.45 | ₹884.40 | ₹890.80 | 202,120 |
| 2026-03-19 | ₹928.05 | ₹936.00 | ₹901.90 | ₹908.65 | 162,000 |
| 2026-03-18 | ₹960.00 | ₹963.00 | ₹938.20 | ₹946.05 | 413,726 |
| 2026-03-17 | ₹960.50 | ₹975.00 | ₹956.60 | ₹964.45 | 166,294 |
| 2026-03-16 | ₹973.95 | ₹985.85 | ₹948.40 | ₹954.10 | 282,824 |
| 2026-03-13 | ₹1040.00 | ₹1042.65 | ₹975.00 | ₹978.60 | 321,485 |
| 2026-03-12 | ₹1025.00 | ₹1045.30 | ₹1001.50 | ₹1034.40 | 226,990 |
| 2026-03-11 | ₹1040.00 | ₹1058.95 | ₹1025.00 | ₹1029.25 | 262,988 |
| 2026-03-10 | ₹1021.80 | ₹1038.00 | ₹1015.70 | ₹1031.40 | 599,504 |
| 2026-03-09 | ₹1038.10 | ₹1042.05 | ₹990.90 | ₹1007.80 | 697,917 |
| 2026-03-06 | ₹1035.00 | ₹1055.00 | ₹1030.95 | ₹1038.05 | 634,438 |
| 2026-03-05 | ₹999.00 | ₹1039.00 | ₹999.00 | ₹1030.40 | 1,218,793 |
| 2026-03-04 | ₹992.15 | ₹1000.00 | ₹976.00 | ₹995.55 | 557,399 |
| 2026-03-02 | ₹952.20 | ₹1017.45 | ₹943.65 | ₹982.40 | 834,781 |
| 2026-02-27 | ₹999.80 | ₹1004.45 | ₹959.00 | ₹968.60 | 657,109 |
| 2026-02-26 | ₹959.90 | ₹1001.15 | ₹954.85 | ₹991.30 | 636,659 |
| 2026-02-25 | ₹923.10 | ₹975.70 | ₹922.80 | ₹955.25 | 496,851 |
| 2026-02-24 | ₹910.00 | ₹930.00 | ₹903.00 | ₹922.85 | 174,699 |
| 2026-02-23 | ₹907.10 | ₹936.90 | ₹901.55 | ₹920.85 | 215,997 |
| 2026-02-20 | ₹904.70 | ₹932.80 | ₹893.55 | ₹899.90 | 224,782 |
| 2026-02-19 | ₹915.15 | ₹919.00 | ₹900.10 | ₹909.55 | 99,688 |
| 2026-02-18 | ₹918.00 | ₹924.00 | ₹909.45 | ₹915.15 | 97,685 |
| 2026-02-17 | ₹894.90 | ₹924.70 | ₹892.80 | ₹918.25 | 175,199 |
| 2026-02-16 | ₹896.90 | ₹913.00 | ₹888.00 | ₹894.45 | 125,936 |
| 2026-02-13 | ₹895.40 | ₹943.90 | ₹885.50 | ₹903.95 | 413,112 |
| 2026-02-12 | ₹893.00 | ₹919.55 | ₹872.75 | ₹907.50 | 451,301 |
| 2026-02-11 | ₹918.00 | ₹930.00 | ₹895.10 | ₹898.40 | 181,464 |
| 2026-02-10 | ₹918.90 | ₹930.90 | ₹910.40 | ₹915.20 | 127,796 |
| 2026-02-09 | ₹896.50 | ₹921.30 | ₹896.00 | ₹915.90 | 288,018 |
| 2026-02-06 | ₹932.10 | ₹932.10 | ₹889.00 | ₹901.70 | 231,977 |
| 2026-02-05 | ₹945.00 | ₹953.85 | ₹930.00 | ₹935.95 | 89,996 |
| 2026-02-04 | ₹942.00 | ₹969.85 | ₹935.20 | ₹952.35 | 144,249 |
| 2026-02-03 | ₹986.90 | ₹986.90 | ₹935.05 | ₹948.25 | 173,746 |
| 2026-02-02 | ₹953.30 | ₹962.65 | ₹916.50 | ₹946.45 | 192,283 |
| 2026-02-01 | ₹990.00 | ₹1004.30 | ₹903.95 | ₹953.30 | 393,921 |
| 2026-01-30 | ₹962.45 | ₹985.00 | ₹952.25 | ₹982.60 | 283,291 |
| 2026-01-29 | ₹969.00 | ₹981.95 | ₹952.60 | ₹965.10 | 193,493 |
| 2026-01-28 | ₹925.00 | ₹969.00 | ₹925.00 | ₹961.75 | 575,320 |
| 2026-01-27 | ₹906.65 | ₹943.50 | ₹890.00 | ₹921.55 | 184,204 |
| 2026-01-23 | ₹917.45 | ₹924.25 | ₹897.30 | ₹909.85 | 150,217 |
| 2026-01-22 | ₹894.55 | ₹919.90 | ₹893.80 | ₹917.50 | 131,118 |
| 2026-01-21 | ₹885.00 | ₹894.95 | ₹864.60 | ₹885.40 | 285,508 |
| 2026-01-20 | ₹901.60 | ₹913.75 | ₹886.15 | ₹889.85 | 279,178 |
| 2026-01-19 | ₹937.00 | ₹937.05 | ₹900.00 | ₹906.95 | 223,433 |
| 2026-01-16 | ₹965.20 | ₹968.25 | ₹931.10 | ₹937.05 | 232,874 |
| 2026-01-14 | ₹986.15 | ₹988.10 | ₹960.20 | ₹965.20 | 167,906 |
| 2026-01-13 | ₹974.40 | ₹993.75 | ₹974.40 | ₹986.15 | 138,424 |
| 2026-01-12 | ₹979.65 | ₹988.00 | ₹952.60 | ₹974.40 | 270,830 |
| 2026-01-09 | ₹1015.00 | ₹1028.05 | ₹981.15 | ₹986.70 | 917,290 |
| 2026-01-08 | ₹987.00 | ₹1017.55 | ₹985.60 | ₹1004.80 | 759,138 |
| 2026-01-07 | ₹995.65 | ₹995.65 | ₹980.00 | ₹987.70 | 128,050 |
| 2026-01-06 | ₹1004.80 | ₹1006.90 | ₹990.00 | ₹995.65 | 315,922 |
| 2026-01-05 | ₹965.45 | ₹1004.00 | ₹964.95 | ₹1000.00 | 439,283 |
| 2026-01-02 | ₹982.05 | ₹985.80 | ₹957.10 | ₹963.35 | 188,172 |
| 2026-01-01 | ₹978.00 | ₹995.95 | ₹975.05 | ₹983.00 | 163,879 |
Astra Microwave Products Share Price Performance Analysis (Nov 2004 - Sep 2026)
ASTRAMICRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+65.94%
₹983.00 → ₹1631.20
Year to Date
Price Volatility
26.96%
Medium Volatility
Year to Date
Average Daily Volume
618,544
Year to Date Average
NSE Exchange
Astra Microwave Products Share Price History – Frequently Asked Questions
Common questions about ASTRAMICRO historical data and records. Review ASTRAMICRO price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Astra Microwave Products (ASTRAMICRO)?
The all-time high share price of Astra Microwave Products was ₹1960.0 recorded on July 31, 2026 on the NSE exchange.
What is the all-time low share price of Astra Microwave Products (ASTRAMICRO)?
The all-time low share price of Astra Microwave Products was ₹21.97 recorded on October 10, 2008 on the NSE exchange.
How can I download ASTRAMICRO historical share price data?
You can download Astra Microwave Products 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 ASTRAMICRO shares?
The highest trading volume day for Astra Microwave Products was 17,356,176 shares traded on September 04, 2009 on the NSE exchange, with share price at ₹59.1.