Want to see IN:ASMS full AI Analyst Report?
Bartronics India Limited (ASMS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.80 | 5.80 | 5.22 | 5.73 | 5.73 | +2.69% | 42,078 | 0.62 |
| Oct 29, 2026 | 5.25 | 5.84 | 5.21 | 5.58 | 5.58 | +2.76% | 81,244 | 1.22 |
| Oct 28, 2026 | 5.31 | 5.88 | 5.19 | 5.43 | 5.43 | -2.34% | 50,949 | 0.78 |
| Oct 27, 2026 | 5.99 | 5.99 | 5.39 | 5.56 | 5.56 | -1.07% | 350,092 | 5.80 |
| Oct 26, 2026 | 5.28 | 5.82 | 5.00 | 5.62 | 5.62 | +4.27% | 83,941 | 1.42 |
| Oct 23, 2026 | 5.15 | 5.79 | 5.15 | 5.39 | 5.39 | -2.88% | 21,717 | 0.37 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -2.12% | 9,639 | 0.16 |
| Oct 21, 2026 | 5.80 | 5.87 | 5.61 | 5.67 | 5.67 | -3.57% | 9,806 | 0.16 |
| Oct 20, 2026 | 5.88 | 5.98 | 5.37 | 5.88 | 5.88 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.98 | 5.98 | 5.37 | 5.88 | 5.88 | +0.68% | 92,473 | 1.58 |
| Oct 16, 2026 | 5.99 | 5.99 | 5.75 | 5.84 | 5.84 | -0.85% | 21,338 | 0.36 |
| Oct 15, 2026 | 5.96 | 5.96 | 5.53 | 5.89 | 5.89 | +1.55% | 17,940 | 0.31 |
| Oct 14, 2026 | 6.09 | 6.09 | 5.70 | 5.80 | 5.80 | -1.02% | 11,914 | 0.20 |
| Oct 13, 2026 | 5.80 | 5.97 | 5.69 | 5.86 | 5.86 | +0.86% | 20,978 | 0.36 |
| Oct 12, 2026 | 5.86 | 6.04 | 5.73 | 5.81 | 5.81 | -1.36% | 7,278 | 0.12 |
| Oct 09, 2026 | 5.65 | 6.08 | 5.65 | 5.89 | 5.89 | +0.86% | 12,298 | 0.21 |
| Oct 08, 2026 | 6.12 | 6.40 | 5.56 | 5.84 | 5.84 | -3.31% | 9,696 | 0.16 |
| Oct 07, 2026 | 6.39 | 6.39 | 5.88 | 6.04 | 6.04 | +1.17% | 13,769 | 0.23 |
| Oct 06, 2026 | 5.95 | 6.00 | 5.68 | 5.97 | 5.97 | +2.23% | 20,860 | 0.34 |
| Oct 05, 2026 | 5.81 | 6.17 | 5.76 | 5.84 | 5.84 | -0.51% | 24,817 | 0.40 |
| Oct 02, 2026 | 5.87 | 6.50 | 5.82 | 5.87 | 5.87 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 5.94 | 6.50 | 5.82 | 5.87 | 5.87 | -3.29% | 36,634 | 0.60 |
| Sep 30, 2026 | 6.45 | 6.45 | 5.92 | 6.07 | 6.07 | +0.33% | 31,650 | 0.52 |
| Sep 29, 2026 | 6.31 | 6.56 | 5.51 | 6.05 | 6.05 | -5.02% | 53,567 | 0.88 |
| Sep 28, 2026 | 6.99 | 6.99 | 6.24 | 6.37 | 6.37 | +0.31% | 32,051 | 0.53 |
| Sep 25, 2026 | 6.69 | 6.69 | 6.30 | 6.35 | 6.35 | -1.24% | 44,057 | 0.73 |
| Sep 24, 2026 | 6.70 | 6.70 | 6.32 | 6.43 | 6.43 | -1.08% | 34,764 | 0.58 |
| Sep 23, 2026 | 6.60 | 7.00 | 6.41 | 6.50 | 6.50 | -1.22% | 18,424 | 0.31 |
| Sep 22, 2026 | 6.94 | 6.94 | 6.56 | 6.58 | 6.58 | -2.52% | 17,115 | 0.29 |
| Sep 21, 2026 | 6.68 | 6.90 | 6.53 | 6.75 | 6.75 | +1.05% | 37,938 | 0.63 |
| Sep 18, 2026 | 6.96 | 6.96 | 6.66 | 6.68 | 6.68 | -2.05% | 7,278 | 0.12 |
| Sep 17, 2026 | 6.77 | 7.00 | 6.66 | 6.82 | 6.82 | -1.02% | 30,189 | 0.49 |
| Sep 16, 2026 | 6.77 | 7.00 | 6.77 | 6.89 | 6.89 | +0.29% | 36,574 | 0.59 |
| Sep 15, 2026 | 6.81 | 6.90 | 6.75 | 6.87 | 6.87 | -0.43% | 11,368 | 0.18 |
| Sep 14, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | +0.00% | 25,868 | 0.38 |
| Sep 10, 2026 | 7.08 | 7.08 | 6.85 | 6.90 | 6.90 | -0.86% | 15,681 | 0.22 |
| Sep 09, 2026 | 6.91 | 7.09 | 6.91 | 6.96 | 6.96 | +0.43% | 33,739 | 0.48 |
| Sep 08, 2026 | 7.20 | 7.20 | 6.86 | 6.93 | 6.93 | -1.00% | 17,051 | 0.24 |
| Sep 07, 2026 | 6.97 | 7.35 | 6.96 | 7.00 | 7.00 | -0.71% | 12,588 | 0.18 |
| Sep 04, 2026 | 7.15 | 7.29 | 7.01 | 7.05 | 7.05 | -1.26% | 28,332 | 0.40 |
| Sep 03, 2026 | 6.92 | 7.33 | 6.88 | 7.14 | 7.14 | +0.71% | 122,357 | 1.74 |
| Sep 02, 2026 | 7.03 | 7.25 | 7.00 | 7.09 | 7.09 | -0.84% | 10,458 | 0.15 |
| Sep 01, 2026 | 7.21 | 7.32 | 7.00 | 7.15 | 7.15 | +2.44% | 64,002 | 0.88 |
| Aug 31, 2026 | 6.88 | 7.10 | 6.66 | 6.98 | 6.98 | +0.14% | 1,121,266 | 19.49 |
| Aug 28, 2026 | 7.00 | 7.38 | 6.92 | 6.97 | 6.97 | -1.41% | 1,016,102 | 22.66 |
| Aug 27, 2026 | 7.00 | 7.10 | 6.90 | 7.07 | 7.07 | +1.73% | 40,819 | 0.91 |
| Aug 26, 2026 | 7.04 | 7.14 | 6.85 | 6.95 | 6.95 | -0.57% | 12,365 | 0.27 |
| Aug 25, 2026 | 6.92 | 7.14 | 6.92 | 6.99 | 6.99 | +0.14% | 6,050 | 0.13 |
| Aug 24, 2026 | 7.07 | 7.07 | 6.81 | 6.98 | 6.98 | +0.87% | 25,619 | 0.55 |