Ashnoor Textile Mills Limited (BOM:507872)
India · Delayed Price · Currency is INR 50.94
-0.46 (-0.89%)
At close: Oct 23, 2026
Ashnoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.35 | 52.65 | 48.00 | 50.94 | 50.94 | -0.89% | 5,427 |
| Oct 22, 2026 | 51.49 | 51.49 | 51.40 | 51.40 | 51.40 | -0.96% | 60 |
| Oct 21, 2026 | 50.50 | 51.90 | 48.01 | 51.90 | 51.90 | 2.77% | 900 |
| Oct 19, 2026 | 50.24 | 50.50 | 50.24 | 50.50 | 50.50 | -0.02% | 1,417 |
| Oct 16, 2026 | 52.43 | 52.43 | 48.05 | 50.51 | 50.51 | -3.66% | 4,235 |
| Oct 15, 2026 | 52.87 | 52.87 | 48.25 | 52.43 | 52.43 | 2.84% | 5,229 |
| Oct 14, 2026 | 49.36 | 51.69 | 49.25 | 50.98 | 50.98 | 3.51% | 2,818 |
| Oct 13, 2026 | 49.12 | 51.50 | 48.50 | 49.25 | 49.25 | -0.67% | 3,537 |
| Oct 12, 2026 | 52.90 | 52.90 | 49.05 | 49.58 | 49.58 | -4.62% | 4,138 |
| Oct 9, 2026 | 51.87 | 51.98 | 48.95 | 51.98 | 51.98 | 0.17% | 1,462 |
| Oct 8, 2026 | 52.00 | 53.30 | 48.90 | 51.89 | 51.89 | -0.95% | 6,972 |
| Oct 7, 2026 | 48.95 | 52.79 | 48.30 | 52.39 | 52.39 | 0.75% | 944 |
| Oct 6, 2026 | 48.95 | 52.00 | 48.50 | 52.00 | 52.00 | - | 972 |
| Oct 5, 2026 | 52.74 | 52.74 | 49.25 | 52.00 | 52.00 | 1.84% | 506 |
| Oct 1, 2026 | 53.50 | 53.50 | 51.05 | 51.06 | 51.06 | -1.31% | 6,165 |
| Sep 30, 2026 | 51.70 | 54.00 | 51.50 | 51.74 | 51.74 | 2.76% | 10,540 |
| Sep 29, 2026 | 50.60 | 50.70 | 49.25 | 50.35 | 50.35 | 2.21% | 342 |
| Sep 28, 2026 | 50.70 | 50.73 | 49.25 | 49.26 | 49.26 | -2.90% | 13,219 |
| Sep 25, 2026 | 50.01 | 51.39 | 50.00 | 50.73 | 50.73 | 1.46% | 1,697 |
| Sep 24, 2026 | 48.20 | 52.49 | 48.20 | 50.00 | 50.00 | -2.46% | 16,801 |
| Sep 23, 2026 | 51.00 | 51.89 | 51.00 | 51.26 | 51.26 | 0.02% | 4,368 |
| Sep 22, 2026 | 50.00 | 51.25 | 50.00 | 51.25 | 51.25 | 2.42% | 2,500 |
| Sep 21, 2026 | 50.65 | 50.65 | 50.00 | 50.04 | 50.04 | -0.04% | 1,224 |
| Sep 18, 2026 | 51.99 | 51.99 | 50.00 | 50.06 | 50.06 | -0.38% | 1,000 |
| Sep 17, 2026 | 50.00 | 50.45 | 47.22 | 50.25 | 50.25 | -0.14% | 7,798 |
| Sep 16, 2026 | 49.86 | 50.50 | 49.86 | 50.32 | 50.32 | 0.92% | 16,222 |
| Sep 15, 2026 | 48.00 | 50.68 | 48.00 | 49.86 | 49.86 | 1.71% | 19,952 |
| Sep 11, 2026 | 47.11 | 49.40 | 45.00 | 49.02 | 49.02 | 0.74% | 8,500 |
| Sep 10, 2026 | 48.25 | 49.60 | 48.25 | 48.66 | 48.66 | 0.02% | 1,013 |
| Sep 9, 2026 | 49.25 | 49.40 | 47.00 | 48.65 | 48.65 | -1.72% | 5,177 |
| Sep 8, 2026 | 49.00 | 49.50 | 48.00 | 49.50 | 49.50 | 1.04% | 4,297 |
| Sep 7, 2026 | 48.45 | 49.30 | 47.61 | 48.99 | 48.99 | 1.22% | 14,729 |
| Sep 4, 2026 | 49.49 | 49.49 | 47.00 | 48.40 | 48.40 | 1.96% | 1,358 |
| Sep 3, 2026 | 45.95 | 49.98 | 45.95 | 47.47 | 47.47 | -1.04% | 4,088 |
| Sep 2, 2026 | 48.00 | 49.00 | 46.00 | 47.97 | 47.97 | 2.06% | 3,474 |
| Sep 1, 2026 | 48.90 | 48.90 | 45.20 | 47.00 | 47.00 | - | 6,271 |
| Aug 31, 2026 | 44.30 | 47.00 | 43.00 | 47.00 | 47.00 | 3.30% | 1,027 |
| Aug 28, 2026 | 46.64 | 46.65 | 44.75 | 45.50 | 45.50 | -2.47% | 6,365 |
| Aug 27, 2026 | 44.00 | 47.00 | 44.00 | 46.65 | 46.65 | 1.41% | 3,615 |
| Aug 26, 2026 | 45.70 | 47.64 | 43.11 | 46.00 | 46.00 | -2.83% | 4,392 |
| Aug 25, 2026 | 47.40 | 47.40 | 46.45 | 47.34 | 47.34 | -0.13% | 249 |
| Aug 24, 2026 | 43.51 | 47.50 | 43.51 | 47.40 | 47.40 | 3.07% | 341 |
| Aug 21, 2026 | 48.00 | 48.50 | 45.51 | 45.99 | 45.99 | 2.11% | 1,002 |
| Aug 20, 2026 | 48.25 | 48.25 | 45.00 | 45.04 | 45.04 | -5.24% | 1,296 |
| Aug 19, 2026 | 47.98 | 47.98 | 45.55 | 47.53 | 47.53 | -0.94% | 1,077 |
| Aug 18, 2026 | 49.00 | 49.00 | 45.51 | 47.98 | 47.98 | -0.42% | 2,709 |
| Aug 17, 2026 | 47.85 | 49.50 | 46.00 | 48.18 | 48.18 | 2.79% | 2,772 |
| Aug 14, 2026 | 44.00 | 48.00 | 43.00 | 46.87 | 46.87 | 1.03% | 4,643 |
| Aug 13, 2026 | 46.50 | 48.20 | 45.00 | 46.39 | 46.39 | 7.88% | 10,185 |
| Aug 12, 2026 | 42.90 | 43.10 | 41.50 | 43.00 | 43.00 | 0.19% | 2,898 |