Ashnoor Textile Mills Limited (BOM:507872)
India · Delayed Price · Currency is INR 40.11
-1.58 (-3.79%)
At close: Apr 28, 2026
Ashnoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 40.54 | 42.95 | 40.54 | 42.50 | 42.50 | 2.91% | 103 |
| Mar 5, 2026 | 41.00 | 41.50 | 40.05 | 41.30 | 41.30 | 0.73% | 3,947 |
| Mar 4, 2026 | 41.21 | 41.21 | 40.05 | 41.00 | 41.00 | -2.50% | 1,262 |
| Mar 2, 2026 | 41.00 | 42.41 | 40.95 | 42.05 | 42.05 | -0.90% | 2,804 |
| Feb 27, 2026 | 41.00 | 42.50 | 40.01 | 42.43 | 42.43 | -0.02% | 4,839 |
| Feb 26, 2026 | 41.16 | 42.65 | 41.16 | 42.44 | 42.44 | 3.11% | 21 |
| Feb 25, 2026 | 41.20 | 41.97 | 41.05 | 41.16 | 41.16 | -4.59% | 1,690 |
| Feb 24, 2026 | 43.15 | 43.15 | 41.50 | 43.14 | 43.14 | -0.05% | 205 |
| Feb 23, 2026 | 43.45 | 43.45 | 43.16 | 43.16 | 43.16 | -0.67% | 695 |
| Feb 20, 2026 | 41.70 | 43.86 | 41.67 | 43.45 | 43.45 | 4.27% | 2,434 |
| Feb 19, 2026 | 46.40 | 46.40 | 41.61 | 41.67 | 41.67 | -5.30% | 1,108 |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 150 |
| Feb 17, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.51% | 4,666 |
| Feb 16, 2026 | 41.60 | 43.95 | 41.60 | 42.10 | 42.10 | -0.82% | 448 |
| Feb 13, 2026 | 42.55 | 43.79 | 42.45 | 42.45 | 42.45 | -0.63% | 3,250 |
| Feb 12, 2026 | 43.00 | 44.50 | 42.10 | 42.72 | 42.72 | -7.31% | 7,407 |
| Feb 11, 2026 | 44.74 | 46.74 | 43.62 | 46.09 | 46.09 | 3.02% | 343 |