Price Data Selection & Download
Aastamangalam Finance Share Price All Time Records & Statistics (Sep 2010 - Jul 2026)
2783 daily OHLCV records on BSE from Sept. 2010 to July 2026. Browse AASTAFIN annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹62.66
April 10, 2019
BSE Exchange
Share Price All Time Low
₹5.12
June 02, 2014
BSE Exchange
Highest Volume Trading Day
566,679
January 25, 2023 • ₹29.37
BSE Exchange
Share Price History Data (Sep 2010 - Jul 2026)
AASTAFIN daily open, high, low, close and volume (OHLCV) on BSE — 122 records.
Total Records
122
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹38.99 | ₹38.99 | ₹35.32 | ₹35.65 | 4,337 |
| 2026-07-02 | ₹34.78 | ₹36.99 | ₹33.11 | ₹33.75 | 4,958 |
| 2026-07-01 | ₹33.65 | ₹40.40 | ₹33.03 | ₹34.96 | 32,582 |
| 2026-06-30 | ₹34.24 | ₹35.62 | ₹32.35 | ₹33.67 | 473 |
| 2026-06-29 | ₹32.66 | ₹35.40 | ₹32.20 | ₹34.07 | 4,782 |
| 2026-06-25 | ₹32.30 | ₹36.00 | ₹32.30 | ₹32.77 | 2,452 |
| 2026-06-24 | ₹31.76 | ₹35.00 | ₹31.76 | ₹34.44 | 15,268 |
| 2026-06-23 | ₹32.30 | ₹32.80 | ₹32.10 | ₹32.41 | 4,105 |
| 2026-06-22 | ₹33.80 | ₹33.80 | ₹32.00 | ₹32.27 | 3,561 |
| 2026-06-19 | ₹33.94 | ₹33.94 | ₹31.00 | ₹32.01 | 10,535 |
| 2026-06-18 | ₹33.00 | ₹33.90 | ₹33.00 | ₹33.02 | 4,049 |
| 2026-06-17 | ₹34.50 | ₹34.50 | ₹32.52 | ₹32.57 | 8,098 |
| 2026-06-16 | ₹35.49 | ₹35.49 | ₹32.00 | ₹33.17 | 650 |
| 2026-06-15 | ₹31.02 | ₹34.02 | ₹31.02 | ₹33.80 | 240 |
| 2026-06-12 | ₹30.10 | ₹34.05 | ₹30.10 | ₹32.12 | 712 |
| 2026-06-11 | ₹33.89 | ₹33.89 | ₹31.01 | ₹31.48 | 10,188 |
| 2026-06-10 | ₹33.65 | ₹33.65 | ₹32.00 | ₹32.26 | 1,700 |
| 2026-06-09 | ₹34.10 | ₹34.10 | ₹32.50 | ₹33.69 | 1,830 |
| 2026-06-08 | ₹31.66 | ₹36.00 | ₹31.66 | ₹32.58 | 428 |
| 2026-06-05 | ₹34.99 | ₹34.99 | ₹32.83 | ₹32.87 | 2,902 |
| 2026-06-04 | ₹34.20 | ₹34.20 | ₹32.07 | ₹33.02 | 3,779 |
| 2026-06-03 | ₹34.00 | ₹35.63 | ₹32.06 | ₹32.85 | 7,916 |
| 2026-06-02 | ₹33.00 | ₹34.85 | ₹30.70 | ₹32.99 | 12,013 |
| 2026-06-01 | ₹34.65 | ₹34.65 | ₹31.90 | ₹32.14 | 16,009 |
| 2026-05-29 | ₹35.44 | ₹39.90 | ₹33.06 | ₹33.76 | 4,001 |
| 2026-05-27 | ₹37.80 | ₹37.80 | ₹33.30 | ₹33.94 | 13,398 |
| 2026-05-26 | ₹34.88 | ₹36.58 | ₹34.00 | ₹34.61 | 13,756 |
| 2026-05-25 | ₹33.64 | ₹34.68 | ₹33.00 | ₹33.03 | 9,825 |
| 2026-05-22 | ₹31.99 | ₹34.90 | ₹31.90 | ₹33.64 | 49,797 |
| 2026-05-21 | ₹36.73 | ₹38.00 | ₹30.20 | ₹32.22 | 61,222 |
| 2026-05-20 | ₹38.54 | ₹38.54 | ₹36.52 | ₹36.73 | 37 |
| 2026-05-19 | ₹37.93 | ₹39.33 | ₹37.06 | ₹38.80 | 11,527 |
| 2026-05-18 | ₹38.49 | ₹38.50 | ₹35.13 | ₹38.16 | 60,733 |
| 2026-05-15 | ₹36.93 | ₹38.00 | ₹32.74 | ₹36.36 | 25,283 |
| 2026-05-14 | ₹35.59 | ₹35.59 | ₹33.16 | ₹34.75 | 25,013 |
| 2026-05-13 | ₹37.54 | ₹39.50 | ₹31.00 | ₹35.78 | 130,658 |
| 2026-05-12 | ₹39.99 | ₹39.99 | ₹36.02 | ₹37.54 | 3,080 |
| 2026-05-11 | ₹37.17 | ₹40.96 | ₹37.08 | ₹40.32 | 13,610 |
| 2026-05-08 | ₹38.18 | ₹39.90 | ₹37.05 | ₹39.38 | 7,632 |
| 2026-05-07 | ₹38.41 | ₹40.00 | ₹38.41 | ₹40.00 | 5,025 |
| 2026-05-06 | ₹38.02 | ₹39.44 | ₹38.02 | ₹38.12 | 474 |
| 2026-05-05 | ₹42.30 | ₹42.30 | ₹36.55 | ₹39.19 | 854 |
| 2026-04-30 | ₹38.01 | ₹39.74 | ₹38.01 | ₹39.74 | 1,001 |
| 2026-04-29 | ₹39.00 | ₹40.98 | ₹38.42 | ₹39.98 | 11,167 |
| 2026-04-28 | ₹38.98 | ₹40.70 | ₹38.41 | ₹39.46 | 5,642 |
| 2026-04-27 | ₹40.99 | ₹40.99 | ₹38.21 | ₹38.34 | 4,698 |
| 2026-04-24 | ₹39.98 | ₹41.00 | ₹36.00 | ₹40.42 | 15,516 |
| 2026-04-23 | ₹35.75 | ₹39.50 | ₹35.02 | ₹38.74 | 55 |
| 2026-04-22 | ₹36.20 | ₹39.40 | ₹36.20 | ₹38.00 | 11,545 |
| 2026-04-21 | ₹39.00 | ₹39.00 | ₹37.31 | ₹38.63 | 7,521 |
| 2026-04-20 | ₹40.00 | ₹40.00 | ₹35.45 | ₹36.47 | 6,046 |
| 2026-04-17 | ₹37.99 | ₹37.99 | ₹35.01 | ₹35.34 | 5,887 |
| 2026-04-16 | ₹32.01 | ₹40.00 | ₹32.01 | ₹35.88 | 7,204 |
| 2026-04-15 | ₹37.99 | ₹37.99 | ₹33.05 | ₹34.00 | 20,301 |
| 2026-04-13 | ₹35.62 | ₹35.62 | ₹33.21 | ₹33.54 | 121 |
| 2026-04-10 | ₹35.84 | ₹35.84 | ₹32.66 | ₹35.28 | 6,321 |
| 2026-04-09 | ₹38.00 | ₹38.00 | ₹32.11 | ₹34.70 | 693 |
| 2026-04-08 | ₹32.75 | ₹34.89 | ₹32.74 | ₹33.80 | 1,343 |
| 2026-04-07 | ₹34.75 | ₹34.75 | ₹31.80 | ₹31.80 | 6,405 |
| 2026-04-06 | ₹35.60 | ₹35.60 | ₹31.25 | ₹31.47 | 99 |
| 2026-04-02 | ₹35.29 | ₹35.29 | ₹30.29 | ₹32.95 | 1,001 |
| 2026-04-01 | ₹35.00 | ₹35.00 | ₹32.23 | ₹32.30 | 104 |
| 2026-03-30 | ₹36.00 | ₹36.00 | ₹30.30 | ₹32.23 | 2,960 |
| 2026-03-27 | ₹36.00 | ₹36.00 | ₹31.20 | ₹31.98 | 19,328 |
| 2026-03-25 | ₹34.00 | ₹35.69 | ₹34.00 | ₹34.21 | 2,225 |
| 2026-03-24 | ₹39.00 | ₹39.00 | ₹35.16 | ₹35.72 | 3,418 |
| 2026-03-23 | ₹39.90 | ₹39.90 | ₹34.85 | ₹35.52 | 1,776 |
| 2026-03-20 | ₹38.00 | ₹38.00 | ₹34.01 | ₹36.20 | 36,516 |
| 2026-03-19 | ₹38.75 | ₹38.75 | ₹36.40 | ₹36.44 | 1,085 |
| 2026-03-18 | ₹41.00 | ₹41.00 | ₹34.00 | ₹37.13 | 653 |
| 2026-03-17 | ₹44.00 | ₹44.00 | ₹35.20 | ₹36.02 | 598 |
| 2026-03-16 | ₹39.90 | ₹39.90 | ₹35.00 | ₹37.35 | 37,417 |
| 2026-03-13 | ₹35.90 | ₹36.50 | ₹33.38 | ₹35.01 | 12,343 |
| 2026-03-12 | ₹37.75 | ₹38.90 | ₹35.00 | ₹36.62 | 3,708 |
| 2026-03-11 | ₹39.00 | ₹39.00 | ₹33.01 | ₹37.38 | 22,634 |
| 2026-03-10 | ₹39.40 | ₹39.40 | ₹32.51 | ₹33.37 | 1,268 |
| 2026-03-09 | ₹34.50 | ₹34.50 | ₹31.25 | ₹32.98 | 5,077 |
| 2026-03-06 | ₹37.94 | ₹37.94 | ₹31.50 | ₹33.73 | 404 |
| 2026-03-05 | ₹32.98 | ₹35.00 | ₹31.02 | ₹32.73 | 27,298 |
| 2026-03-04 | ₹31.69 | ₹33.90 | ₹29.00 | ₹32.68 | 40,665 |
| 2026-03-02 | ₹32.00 | ₹32.00 | ₹29.02 | ₹30.31 | 1,452 |
| 2026-02-27 | ₹31.13 | ₹32.33 | ₹30.00 | ₹31.46 | 2,834 |
| 2026-02-26 | ₹32.99 | ₹32.99 | ₹30.56 | ₹31.13 | 13,790 |
| 2026-02-25 | ₹27.80 | ₹31.49 | ₹27.80 | ₹30.38 | 30,348 |
| 2026-02-24 | ₹32.99 | ₹32.99 | ₹28.21 | ₹29.03 | 31,384 |
| 2026-02-23 | ₹31.39 | ₹33.25 | ₹30.60 | ₹30.98 | 40,145 |
| 2026-02-20 | ₹33.99 | ₹33.99 | ₹30.00 | ₹30.62 | 56,655 |
| 2026-02-19 | ₹35.90 | ₹35.90 | ₹32.85 | ₹33.61 | 34,460 |
| 2026-02-18 | ₹33.55 | ₹35.50 | ₹33.05 | ₹34.04 | 69,068 |
| 2026-02-17 | ₹34.99 | ₹35.99 | ₹32.51 | ₹35.82 | 22,178 |
| 2026-02-16 | ₹37.00 | ₹37.75 | ₹34.95 | ₹35.90 | 50,699 |
| 2026-02-13 | ₹35.11 | ₹37.00 | ₹34.50 | ₹36.00 | 80,724 |
| 2026-02-12 | ₹36.00 | ₹37.99 | ₹35.35 | ₹36.62 | 12,122 |
| 2026-02-11 | ₹39.50 | ₹39.50 | ₹35.87 | ₹36.92 | 35,378 |
| 2026-02-10 | ₹34.20 | ₹35.80 | ₹34.20 | ₹34.68 | 164 |
| 2026-02-09 | ₹36.85 | ₹37.00 | ₹33.75 | ₹35.16 | 51,182 |
| 2026-02-06 | ₹39.10 | ₹41.19 | ₹35.97 | ₹36.11 | 43,323 |
| 2026-02-05 | ₹40.00 | ₹43.90 | ₹36.50 | ₹40.25 | 102,250 |
| 2026-02-04 | ₹39.50 | ₹39.50 | ₹35.79 | ₹38.10 | 87,958 |
| 2026-02-03 | ₹39.50 | ₹39.50 | ₹35.00 | ₹35.63 | 7,081 |
| 2026-02-02 | ₹36.99 | ₹37.99 | ₹32.35 | ₹36.93 | 15,590 |
| 2026-02-01 | ₹38.50 | ₹38.50 | ₹33.10 | ₹35.76 | 9,447 |
| 2026-01-30 | ₹34.99 | ₹34.99 | ₹32.21 | ₹32.67 | 51,749 |
| 2026-01-29 | ₹34.45 | ₹35.44 | ₹32.06 | ₹33.02 | 14,466 |
| 2026-01-28 | ₹34.30 | ₹36.00 | ₹34.02 | ₹35.48 | 52,557 |
| 2026-01-27 | ₹39.85 | ₹39.85 | ₹35.00 | ₹35.00 | 50,118 |
| 2026-01-23 | ₹39.74 | ₹39.74 | ₹35.00 | ₹35.39 | 5,359 |
| 2026-01-22 | ₹35.46 | ₹40.01 | ₹35.11 | ₹35.60 | 57,334 |
| 2026-01-21 | ₹38.00 | ₹38.00 | ₹33.66 | ₹35.81 | 10,381 |
| 2026-01-20 | ₹38.90 | ₹38.90 | ₹34.95 | ₹35.50 | 63,723 |
| 2026-01-19 | ₹41.00 | ₹41.00 | ₹34.50 | ₹36.00 | 9,264 |
| 2026-01-16 | ₹34.99 | ₹37.99 | ₹34.93 | ₹36.39 | 56,560 |
| 2026-01-14 | ₹36.00 | ₹36.00 | ₹32.15 | ₹34.50 | 17,680 |
| 2026-01-13 | ₹38.00 | ₹40.96 | ₹33.65 | ₹34.47 | 81,665 |
| 2026-01-12 | ₹38.17 | ₹46.50 | ₹36.17 | ₹36.62 | 111,403 |
| 2026-01-09 | ₹42.99 | ₹45.90 | ₹41.45 | ₹42.24 | 14,372 |
| 2026-01-08 | ₹44.50 | ₹44.50 | ₹41.50 | ₹42.49 | 13,550 |
| 2026-01-07 | ₹41.80 | ₹44.00 | ₹41.80 | ₹42.50 | 8,570 |
| 2026-01-06 | ₹44.84 | ₹44.84 | ₹42.32 | ₹42.86 | 2,592 |
| 2026-01-05 | ₹45.39 | ₹45.39 | ₹43.21 | ₹44.84 | 1,959 |
| 2026-01-02 | ₹47.95 | ₹47.95 | ₹43.53 | ₹44.53 | 62,869 |
| 2026-01-01 | ₹45.14 | ₹45.14 | ₹42.55 | ₹42.70 | 2,871 |
Aastamangalam Finance Share Price Performance Analysis (Sep 2010 - Jul 2026)
AASTAFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.51%
₹42.70 → ₹35.65
Year to Date
Price Volatility
8.79%
Low Volatility
Year to Date
Average Daily Volume
19,744
Year to Date Average
BSE Exchange
Aastamangalam Finance Share Price History – Frequently Asked Questions
Common questions about AASTAFIN historical data and records.
What is the all-time high share price of Aastamangalam Finance (AASTAFIN)?
The all-time high share price of Aastamangalam Finance was ₹62.66 recorded on April 10, 2019 on the BSE exchange.
What is the all-time low share price of Aastamangalam Finance (AASTAFIN)?
The all-time low share price of Aastamangalam Finance was ₹5.12 recorded on June 02, 2014 on the BSE exchange.
How can I download AASTAFIN historical share price data?
You can download Aastamangalam Finance 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 AASTAFIN shares?
The highest trading volume day for Aastamangalam Finance was 566,679 shares traded on January 25, 2023 on the BSE exchange, with share price at ₹29.37.