Ashnoor Textile Mills Limited (BOM:507872)
India · Delayed Price · Currency is INR 40.00
-0.04 (-0.10%)
At close: May 22, 2026
Ashnoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 41.50 | 41.50 | 40.00 | 40.00 | 40.00 | -0.10% | 1,009 |
| May 21, 2026 | 39.50 | 42.00 | 39.50 | 40.04 | 40.04 | 2.64% | 4,290 |
| May 20, 2026 | 41.48 | 41.48 | 39.00 | 39.01 | 39.01 | -5.59% | 156 |
| May 19, 2026 | 37.70 | 42.00 | 37.70 | 41.32 | 41.32 | 9.51% | 3,494 |
| May 18, 2026 | 37.35 | 38.75 | 37.02 | 37.73 | 37.73 | -4.94% | 1,982 |
| May 15, 2026 | 38.55 | 39.69 | 38.55 | 39.69 | 39.69 | 3.04% | 325 |
| May 14, 2026 | 41.00 | 41.24 | 38.41 | 38.52 | 38.52 | -5.17% | 278 |
| May 13, 2026 | 38.95 | 40.95 | 37.25 | 40.62 | 40.62 | -1.84% | 3,408 |
| May 12, 2026 | 40.45 | 41.38 | 39.26 | 41.38 | 41.38 | 2.17% | 54 |
| May 11, 2026 | 37.00 | 40.50 | 37.00 | 40.50 | 40.50 | 2.87% | 1,176 |
| May 8, 2026 | 41.88 | 41.88 | 39.08 | 39.37 | 39.37 | -1.43% | 2,109 |
| May 7, 2026 | 42.60 | 42.60 | 39.52 | 39.94 | 39.94 | -3.99% | 981 |
| May 6, 2026 | 40.02 | 42.59 | 40.02 | 41.60 | 41.60 | 2.21% | 156 |
| May 5, 2026 | 40.60 | 40.70 | 39.20 | 40.70 | 40.70 | 0.25% | 240 |
| May 4, 2026 | 39.05 | 40.80 | 39.05 | 40.60 | 40.60 | 2.58% | 447 |
| Apr 30, 2026 | 39.21 | 40.94 | 39.21 | 39.58 | 39.58 | -3.42% | 3,261 |
| Apr 29, 2026 | 41.69 | 41.80 | 39.00 | 40.98 | 40.98 | 2.17% | 5,385 |
| Apr 28, 2026 | 39.50 | 41.65 | 39.00 | 40.11 | 40.11 | -3.79% | 637 |
| Apr 27, 2026 | 37.02 | 43.40 | 37.02 | 41.69 | 41.69 | 4.22% | 27 |
| Apr 24, 2026 | 41.49 | 41.49 | 39.05 | 40.00 | 40.00 | -3.12% | 81 |
| Apr 23, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.02% | 321 |
| Apr 22, 2026 | 40.75 | 42.87 | 40.75 | 41.30 | 41.30 | 0.76% | 186 |
| Apr 21, 2026 | 41.38 | 41.38 | 40.95 | 40.99 | 40.99 | -0.94% | 281 |
| Apr 20, 2026 | 41.45 | 42.51 | 39.00 | 41.38 | 41.38 | -0.17% | 5,565 |
| Apr 17, 2026 | 41.45 | 41.45 | 39.60 | 41.45 | 41.45 | - | 1,225 |
| Apr 16, 2026 | 39.80 | 41.45 | 39.80 | 41.45 | 41.45 | 3.63% | 2,365 |
| Apr 15, 2026 | 40.65 | 40.65 | 39.50 | 40.00 | 40.00 | -2.08% | 1,474 |
| Apr 13, 2026 | 41.05 | 41.05 | 40.85 | 40.85 | 40.85 | -0.24% | 601 |
| Apr 10, 2026 | 39.00 | 40.95 | 38.56 | 40.95 | 40.95 | 0.37% | 1,580 |
| Apr 9, 2026 | 45.43 | 45.43 | 39.01 | 40.80 | 40.80 | 4.35% | 1,108 |
| Apr 8, 2026 | 38.97 | 41.86 | 38.01 | 39.10 | 39.10 | 3.08% | 1,865 |
| Apr 7, 2026 | 36.95 | 38.00 | 36.95 | 37.93 | 37.93 | -0.84% | 358 |
| Apr 6, 2026 | 38.38 | 38.40 | 36.12 | 38.25 | 38.25 | 3.24% | 375 |
| Apr 2, 2026 | 38.20 | 38.20 | 37.00 | 37.05 | 37.05 | -2.22% | 1,005 |
| Apr 1, 2026 | 34.80 | 38.60 | 34.80 | 37.89 | 37.89 | 7.64% | 692 |
| Mar 30, 2026 | 37.70 | 38.70 | 34.50 | 35.20 | 35.20 | -11.11% | 8,721 |
| Mar 27, 2026 | 38.12 | 39.80 | 37.45 | 39.60 | 39.60 | 2.86% | 1,670 |
| Mar 25, 2026 | 38.50 | 39.99 | 38.12 | 38.50 | 38.50 | -1.81% | 5,758 |
| Mar 24, 2026 | 39.51 | 41.24 | 38.90 | 39.21 | 39.21 | -1.97% | 7,359 |
| Mar 23, 2026 | 39.50 | 41.45 | 39.50 | 40.00 | 40.00 | -2.06% | 10,701 |
| Mar 20, 2026 | 39.10 | 40.85 | 39.10 | 40.84 | 40.84 | -0.02% | 2,817 |
| Mar 19, 2026 | 40.95 | 40.98 | 39.00 | 40.85 | 40.85 | 1.21% | 3,070 |
| Mar 18, 2026 | 39.50 | 40.50 | 38.05 | 40.36 | 40.36 | 4.56% | 7,304 |
| Mar 17, 2026 | 40.45 | 40.45 | 38.55 | 38.60 | 38.60 | -2.77% | 1,862 |
| Mar 16, 2026 | 38.80 | 40.40 | 37.00 | 39.70 | 39.70 | -0.50% | 9,223 |
| Mar 13, 2026 | 40.00 | 40.00 | 38.90 | 39.90 | 39.90 | -3.01% | 2,994 |
| Mar 12, 2026 | 40.25 | 41.65 | 39.25 | 41.14 | 41.14 | -1.58% | 5,876 |
| Mar 11, 2026 | 39.00 | 41.80 | 39.00 | 41.80 | 41.80 | 1.65% | 13 |
| Mar 10, 2026 | 38.55 | 41.91 | 38.55 | 41.12 | 41.12 | 2.54% | 1,854 |
| Mar 9, 2026 | 41.00 | 41.00 | 38.00 | 40.10 | 40.10 | -5.65% | 1,638 |