Aastamangalam Finance share price history

BSE: 511764FinanceSmall Cap

Aastamangalam Finance Limited · Face value ₹10 · Listed Apr 1995

₹27.36₹0.89 (3.36%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹26.47.

30 Oct: open ₹26.74, high ₹27.99, low ₹26.10

52-week range of traded prices to 30 Oct 2026

₹23.25Low, 28 Oct 2026₹51.00High, 7 Nov 2025

Market cap: ₹43 Cr3,350th largest listed
P/E: 4.75
P/B: 0.51
Dividend yield: Nonein the last 12 months
ROE: 11.4%
NIM: 11.23%
Cost of funds: 8.43%
Credit cost: −0.30%
ROA: 7.25%
Leverage: 1.65times net worth
Volume, BSE: 1,840

Aastamangalam Finance share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Aastamangalam Finance's share price is on record from 6 Sep 2010, when it closed at ₹50.00, to 30 Oct 2026. Its highest close was ₹61.70 on 26 Mar 2019 and its lowest ₹5.71 on 2 Jun 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.36	−38.2%	44.84	23.97	45.14	47.95	23.25	33,41,421
2025	44.26	−3.0%	53.09	27.97	46.99	55.00	26.50	45,22,993
2024	45.65	−9.8%	59.88	37.27	51.95	62.90	36.00	30,29,523
2023	50.63	+237.5%	58.11	14.60	15.49	59.50	14.30	32,23,431
2022	15.00	−11.8%	21.10	10.50	17.85	22.15	10.00	15,79,762
2021	17.00	+18.9%	19.40	11.77	13.59	20.30	10.70	6,46,871
2020	14.30	−58.7%	33.00	13.00	31.05	35.80	12.85	9,19,348
2019	34.60	−11.3%	61.70	29.40	39.40	69.95	25.20	53,61,240
2018	39.00	+0.8%	50.25	29.80	40.60	51.25	28.35	19,34,436
2017	38.70	+133.0%	43.90	17.40	17.40	44.50	15.80	6,76,823
2016	16.61	+13.4%	29.30	13.68	15.35	30.75	13.13	3,57,096
2015	14.65	+67.2%	21.45	8.22	9.19	22.40	8.21	87,151
2014	8.76	−1.7%	10.14	5.71	8.47	10.64	5.71	1,34,834
2013	8.91	−56.1%	20.85	8.91	21.30	21.80	8.91	14,151
2012	20.30	−48.7%	37.65	10.44	37.65	37.65	10.00	22,577
2011	39.60	−29.9%	53.70	39.60	53.70	53.70	39.60	2,500
2010	56.50	–	57.39	50.00	50.00	60.25	47.60	2,200

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 1 Mar 2012. 2011 is from its first session, 28 Apr 2011. 2010 is from its first session, 6 Sep 2010. The close is the year's last trade for 2011 (15 Nov 2011) and 2010 (24 Sep 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	27.36	−2.4%	28.94	28.94	23.25	62,055
Sep 2026	28.04	−13.1%	33.44	33.99	28.00	1,18,845
Aug 2026	32.26	−7.0%	36.99	36.99	30.00	2,02,628
Jul 2026	34.70	+3.1%	33.65	40.40	31.47	5,90,961
Jun 2026	33.67	−0.3%	34.65	36.00	30.10	1,11,690
May 2026	33.76	−15.0%	42.30	42.30	30.20	4,35,925
Apr 2026	39.74	+23.3%	35.00	41.00	30.29	1,12,670
Mar 2026	32.23	+2.4%	32.00	44.00	29.00	2,20,825
Feb 2026	31.46	−3.7%	38.50	43.90	27.80	7,96,780
Jan 2026	32.67	−26.2%	45.14	47.95	32.06	6,89,042
Dec 2025	44.26	−4.3%	45.00	48.96	41.00	2,27,832
Nov 2025	46.24	+2.3%	45.00	51.00	42.98	1,44,472
Oct 2025	45.20	+8.3%	40.75	46.35	40.75	1,02,024
Sep 2025	41.75	−6.1%	46.29	46.89	39.15	61,239
Aug 2025	44.44	+5.4%	43.00	48.37	36.15	3,17,393
Jul 2025	42.15	+26.5%	34.17	55.00	32.55	9,96,453
Jun 2025	33.33	+5.3%	31.98	34.45	29.30	3,39,049
May 2025	31.64	+5.2%	31.49	34.89	27.99	2,68,317
Apr 2025	30.09	+7.6%	29.74	38.05	28.50	5,83,986
Mar 2025	27.97	−11.8%	29.06	34.49	26.50	10,80,846
Feb 2025	31.70	−21.2%	40.94	41.00	30.15	2,04,680
Jan 2025	40.21	−11.9%	46.99	50.99	37.60	1,96,702
Dec 2024	45.65	−14.0%	59.00	59.00	43.00	4,27,201
Nov 2024	53.10	+14.0%	45.05	60.55	45.05	1,40,118
Oct 2024	46.57	−14.8%	52.95	62.90	45.00	3,01,957
Sep 2024	54.67	+32.8%	42.99	57.98	36.00	4,33,020
Aug 2024	41.17	−4.1%	43.00	44.49	36.99	1,37,322
Jul 2024	42.95	−1.9%	43.79	48.00	38.00	2,90,854
Jun 2024	43.79	+4.4%	43.95	48.00	38.10	2,10,639
May 2024	41.93	−11.7%	47.50	53.90	40.41	2,28,014
Apr 2024	47.50	+3.2%	48.00	49.98	39.00	2,41,606
Mar 2024	46.01	−3.3%	51.00	51.00	39.41	2,13,197
Feb 2024	47.58	−0.1%	49.80	54.90	43.05	1,91,174
Jan 2024	47.64	−5.9%	51.95	55.75	41.80	2,14,421
Dec 2023	50.63	−1.8%	51.00	54.30	42.25	1,03,901
Nov 2023	51.57	+28.6%	38.01	59.50	38.01	5,78,840
Oct 2023	40.11	+3.9%	37.05	52.00	36.01	1,34,216
Sep 2023	38.59	−12.1%	44.77	46.57	38.59	18,369
Aug 2023	43.90	+19.6%	38.55	48.55	36.70	83,919
Jul 2023	36.72	−5.1%	40.05	42.85	33.55	1,80,120
Jun 2023	38.70	+32.6%	27.01	38.76	25.01	2,93,929
May 2023	29.19	−7.3%	31.50	34.25	26.15	92,690
Apr 2023	31.48	+6.2%	28.90	33.85	26.51	79,290
Mar 2023	29.64	+2.6%	29.98	32.09	24.46	1,95,498
Feb 2023	28.90	−2.5%	28.15	32.75	23.30	4,44,339
Jan 2023	29.63	+97.5%	15.49	34.41	14.30	10,18,320
Dec 2022	15.00	+3.4%	14.96	16.50	14.00	61,794
Nov 2022	14.51	+6.2%	15.00	17.10	12.30	1,16,314
Oct 2022	13.66	+3.6%	13.45	15.00	12.80	31,229
Sep 2022	13.18	+19.7%	11.01	14.69	10.24	1,19,907
Aug 2022	11.01	−12.3%	12.30	13.00	10.00	89,488
Jul 2022	12.55	−0.3%	12.59	15.00	11.26	23,815
Jun 2022	12.59	−11.6%	13.61	15.79	12.05	34,965
May 2022	14.25	−18.2%	17.40	18.15	14.15	55,998
Apr 2022	17.42	+27.7%	14.04	18.82	13.26	2,21,251
Mar 2022	13.64	+5.7%	12.90	15.34	11.92	73,013
Feb 2022	12.90	−17.8%	15.95	17.95	12.10	1,20,640
Jan 2022	15.70	−7.6%	17.85	22.15	15.30	6,31,348
Dec 2021	17.00	−3.6%	17.65	20.30	15.30	1,25,695
Nov 2021	17.64	+35.1%	12.81	17.67	11.73	73,239
Oct 2021	13.06	+6.6%	14.50	15.95	12.65	33,074
Sep 2021	12.25	−23.7%	16.00	17.25	11.70	31,486
Aug 2021	16.05	+7.0%	14.05	17.15	10.70	19,925
Jul 2021	15.00	−2.0%	15.00	17.05	13.55	99,688
Jun 2021	15.31	+18.7%	13.86	16.43	12.51	88,792
May 2021	12.90	−3.4%	13.21	15.65	11.85	28,581
Apr 2021	13.36	+8.2%	12.72	14.60	11.21	32,741
Mar 2021	12.35	−13.2%	14.50	14.90	12.10	59,220
Feb 2021	14.22	+0.9%	14.80	16.48	13.40	33,303
Jan 2021	14.10	−1.4%	13.59	17.32	13.59	21,127
Dec 2020	14.30	−16.9%	16.35	17.70	12.90	32,703
Nov 2020	17.20	−13.6%	18.95	18.95	16.35	6,977
Oct 2020	19.90	+8.7%	18.00	21.25	17.55	1,38,332
Sep 2020	18.30	+20.4%	14.45	18.30	14.45	2,18,365
Aug 2020	15.20	−1.9%	16.25	16.95	13.60	47,894
Jul 2020	15.50	−20.5%	18.55	18.55	15.20	30,479
Jun 2020	19.50	+39.3%	14.00	19.55	14.00	2,855
May 2020	14.00	−7.9%	15.30	15.30	12.85	2,644
Apr 2020	15.20	−23.6%	19.80	19.80	15.20	535
Mar 2020	19.90	−11.4%	23.00	26.75	19.90	92,390
Feb 2020	22.45	+5.9%	19.15	23.00	14.25	1,99,081
Jan 2020	21.20	−38.7%	31.05	35.80	19.15	1,47,093
Dec 2019	34.60	−1.7%	35.25	39.80	25.20	2,64,597
Nov 2019	35.20	−3.7%	34.85	38.85	27.95	1,26,690
Oct 2019	36.55	−1.7%	38.65	40.40	30.85	1,66,610
Sep 2019	37.20	−2.0%	38.25	45.00	35.00	1,76,557
Aug 2019	37.95	−9.4%	45.45	45.45	32.25	2,22,196
Jul 2019	41.90	+5.0%	41.75	45.95	31.00	3,39,708
Jun 2019	39.90	−14.7%	48.90	53.00	35.50	2,91,431
May 2019	46.80	−19.9%	57.90	59.40	42.00	5,51,665
Apr 2019	58.45	−2.3%	59.00	69.95	49.15	5,55,840
Mar 2019	59.85	+17.6%	53.90	62.50	47.90	11,78,369
Feb 2019	50.90	−1.6%	50.00	57.80	38.00	9,06,300
Jan 2019	51.75	+32.7%	39.40	54.95	39.10	5,81,277
Dec 2018	39.00	+0.3%	38.90	42.80	35.70	5,48,050
Nov 2018	38.90	−2.6%	39.95	42.00	36.15	3,31,887
Oct 2018	39.95	−5.7%	43.50	43.55	35.05	20,387
Sep 2018	42.35	−3.5%	42.50	44.85	40.25	17,090
Aug 2018	43.90	−11.1%	48.00	48.80	41.95	45,676
Jul 2018	49.40	+12.9%	41.60	49.70	40.00	40,785
Jun 2018	43.75	−4.6%	44.00	51.25	41.95	2,09,076
May 2018	45.85	+4.4%	42.30	47.25	39.90	2,91,096
Apr 2018	43.90	+7.1%	41.00	44.55	39.50	3,97,771
Mar 2018	41.00	+24.2%	33.00	41.00	28.35	15,834
Feb 2018	33.00	−1.2%	33.40	38.70	29.90	1,750
Jan 2018	33.40	−13.7%	40.60	44.00	31.50	15,034
Dec 2017	38.70	+40.5%	28.90	38.70	27.20	30,801
Nov 2017	27.55	−12.1%	32.75	34.20	24.75	21,742
Oct 2017	31.35	−14.6%	38.50	44.50	24.00	81,552
Sep 2017	36.70	0.0%	36.70	36.70	36.70	11,253
Aug 2017	36.70	0.0%	36.70	36.70	36.70	11,135
Jul 2017	36.70	0.0%	36.70	36.70	36.70	14,517
Jun 2017	36.70	0.0%	36.70	36.70	36.70	46,686
May 2017	36.70	0.0%	36.70	36.70	36.70	33,519
Apr 2017	36.70	+38.2%	27.85	36.70	27.85	1,13,020
Mar 2017	26.55	0.0%	26.55	26.55	26.55	2,532
Feb 2017	26.55	+23.2%	22.60	26.55	21.55	58,495
Jan 2017	21.55	+29.7%	17.40	21.55	15.80	2,51,571
Dec 2016	16.61	+20.4%	14.45	17.94	13.13	1,35,335
Nov 2016	13.80	−8.6%	15.85	15.85	13.80	9,705
Oct 2016	15.10	+0.3%	15.80	17.60	13.85	29,066
Sep 2016	15.05	−13.0%	17.00	18.50	14.35	22,076
Aug 2016	17.30	−30.0%	24.60	24.60	17.30	12,161
Jul 2016	24.70	+22.6%	20.15	26.25	19.40	46,411
Jun 2016	20.15	+31.7%	14.60	20.15	13.90	78,205
May 2016	15.30	−29.5%	20.65	20.65	15.25	3,319
Apr 2016	21.70	−10.7%	25.50	30.75	21.70	10,886
Mar 2016	24.30	+21.8%	20.90	24.30	20.85	443
Feb 2016	19.95	+5.0%	19.95	23.60	18.05	2,432
Jan 2016	19.00	+29.7%	15.35	19.04	15.30	7,057
Dec 2015	14.65	−28.4%	21.45	22.40	14.35	43,282
Nov 2015	20.45	+27.8%	16.80	20.55	14.25	6,818
Oct 2015	16.00	−13.5%	19.40	21.90	15.80	7,010
Sep 2015	18.50	−1.6%	19.70	20.35	13.30	2,994
Aug 2015	18.80	+5.9%	18.40	21.70	17.85	4,884
Jul 2015	17.75	+14.1%	16.20	18.20	14.15	718
Jun 2015	15.55	−4.0%	15.40	16.00	13.30	3,931
May 2015	16.19	+8.0%	14.90	17.98	14.90	1,817
Apr 2015	14.99	+53.4%	10.20	17.03	10.20	10,808
Mar 2015	9.77	−1.5%	9.43	9.80	8.50	2,710
Feb 2015	9.92	+14.9%	8.21	9.92	8.21	420
Jan 2015	8.63	−1.5%	9.19	9.64	8.22	1,759
Dec 2014	8.76	−5.3%	8.80	9.00	8.20	2,367
Nov 2014	9.25	+13.9%	8.52	9.71	8.12	33,643
Oct 2014	8.12	−5.0%	8.97	9.75	7.80	28,441
Sep 2014	8.55	+6.9%	8.40	9.19	7.22	43,688
Aug 2014	8.00	−17.2%	10.14	10.64	7.71	16,467
Jul 2014	9.66	+20.9%	8.38	10.14	8.38	3,750
Jun 2014	7.99	+33.2%	5.71	7.99	5.71	1,307
May 2014	6.00	−21.2%	7.99	8.30	6.00	1,197
Apr 2014	7.61	−9.9%	8.35	8.35	7.61	238
Mar 2014	8.45	+0.1%	8.86	8.86	8.45	2,180
Feb 2014	8.44	+5.0%	8.44	8.44	8.44	100
Jan 2014	8.04	−9.8%	8.47	8.47	7.30	1,456
Dec 2013	8.91	−29.1%	11.95	12.06	8.91	1,570
Nov 2013	12.57	−14.2%	13.92	13.92	12.57	2,145
Oct 2013	14.65	−4.9%	14.65	14.65	14.65	10
Sep 2013	15.40	−7.2%	17.00	17.85	15.40	137
Aug 2013	16.60	+7.1%	16.00	16.60	15.90	137
Jul 2013	15.50	−4.9%	17.10	17.10	14.70	647
Jun 2013	16.30	−9.4%	18.00	18.00	16.30	2,453
May 2013	18.00	0.0%	18.00	18.00	17.40	702
Apr 2013	18.00	−1.4%	19.15	19.15	18.00	372
Mar 2013	18.25	+8.0%	17.50	18.30	17.50	15
Feb 2013	16.90	−5.3%	18.50	18.50	16.20	1,573
Jan 2013	17.85	−12.1%	21.30	21.80	17.00	4,390
Dec 2012	20.30	+14.7%	17.70	20.40	17.70	532
Nov 2012	17.70	+61.2%	10.44	18.63	10.00	10,576
Oct 2012	10.98	−15.5%	12.43	13.00	10.98	1,541
Sep 2012	13.00	−20.2%	15.50	15.50	13.00	3,057
Aug 2012	16.30	−20.9%	19.60	21.55	15.55	5,310
Jul 2012	20.60	−22.1%	25.15	25.15	20.60	1,033
Jun 2012	26.45	−26.1%	34.05	34.05	26.45	328
May 2012	35.80	−4.9%	35.80	35.80	35.80	100
Mar 2012	37.65	−4.9%	37.65	37.65	37.65	100
Nov 2011	39.60	−4.9%	39.60	39.60	39.60	200
Sep 2011	41.65	−9.7%	43.80	43.80	41.65	1,100
Aug 2011	46.10	−14.2%	51.05	51.05	46.10	1,100
Apr 2011	53.70	−5.0%	53.70	53.70	53.70	100
Sep 2010	56.50	–	50.00	60.25	47.60	2,200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	26.74	27.99	26.10	27.36	27.32	1,840
29 Oct 2026	25.49	26.47	24.06	26.47	24.98	1,001
28 Oct 2026	26.99	26.99	23.25	24.37	24.27	5,577
27 Oct 2026	26.49	26.49	24.58	25.35	24.93	100
26 Oct 2026	26.49	26.49	24.15	24.62	24.63	131
23 Oct 2026	25.05	26.20	24.52	25.98	25.11	427
22 Oct 2026	26.98	26.98	26.36	26.58	26.54	2,514
21 Oct 2026	26.80	27.44	25.00	25.14	26.36	1,248
19 Oct 2026	25.89	26.98	25.02	26.98	26.55	676
16 Oct 2026	26.27	26.45	26.20	26.42	26.40	1,439
15 Oct 2026	26.49	26.49	25.80	26.40	26.09	748
14 Oct 2026	26.90	26.90	24.50	25.12	25.22	1,212
13 Oct 2026	26.44	27.50	25.00	25.16	25.59	5,824
12 Oct 2026	26.99	26.99	24.77	26.25	26.71	2,408
9 Oct 2026	25.94	26.99	24.22	24.39	25.92	5,156
8 Oct 2026	26.06	26.06	23.58	23.97	24.49	6,528
7 Oct 2026	25.58	26.60	25.58	26.05	26.17	5,312
6 Oct 2026	27.49	27.49	24.80	25.71	25.33	13,058
5 Oct 2026	28.79	28.79	26.50	26.90	27.60	6,808
1 Oct 2026	28.94	28.94	28.58	28.79	–	48
30 Sep 2026	28.95	28.95	28.00	28.04	28.15	5,731
29 Sep 2026	29.06	29.99	28.50	28.52	28.75	5,650

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Aastamangalam Finance bonus and split history

Ex-date	Event	Price factor	What happened
13 Dec 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
13 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.