Ashnoor Textile Mills Limited (BOM:507872)
India · Delayed Price · Currency is INR 45.99
+0.95 (2.11%)
At close: Aug 21, 2026
Ashnoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 39.85 | 44.10 | 39.85 | 42.92 | 42.92 | 1.37% | 568 |
| Aug 10, 2026 | 40.02 | 42.40 | 40.02 | 42.34 | 42.34 | 2.87% | 5,058 |
| Aug 7, 2026 | 40.05 | 42.00 | 40.00 | 41.16 | 41.16 | -0.10% | 2,733 |
| Aug 6, 2026 | 41.79 | 42.27 | 40.07 | 41.20 | 41.20 | -1.41% | 4,034 |
| Aug 5, 2026 | 40.50 | 42.15 | 40.50 | 41.79 | 41.79 | 0.02% | 1,967 |
| Aug 4, 2026 | 40.02 | 42.44 | 40.00 | 41.78 | 41.78 | 0.80% | 1,787 |
| Aug 3, 2026 | 42.50 | 42.50 | 40.75 | 41.45 | 41.45 | 0.19% | 580 |
| Jul 31, 2026 | 40.00 | 41.42 | 40.00 | 41.37 | 41.37 | -0.27% | 166 |
| Jul 30, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.99% | 65 |
| Jul 29, 2026 | 40.00 | 41.00 | 39.75 | 40.67 | 40.67 | 1.27% | 1,544 |
| Jul 28, 2026 | 39.50 | 41.00 | 39.40 | 40.16 | 40.16 | -1.13% | 1,088 |
| Jul 27, 2026 | 40.00 | 41.00 | 39.50 | 40.62 | 40.62 | 2.19% | 960 |
| Jul 24, 2026 | 38.51 | 40.50 | 34.75 | 39.75 | 39.75 | 0.63% | 4,668 |
| Jul 23, 2026 | 40.49 | 40.49 | 39.50 | 39.50 | 39.50 | -0.05% | 3,052 |
| Jul 22, 2026 | 40.00 | 40.59 | 38.50 | 39.52 | 39.52 | 1.86% | 2,138 |
| Jul 21, 2026 | 39.99 | 40.00 | 38.25 | 38.80 | 38.80 | 0.26% | 2,430 |
| Jul 20, 2026 | 40.98 | 40.98 | 38.65 | 38.70 | 38.70 | 3.86% | 1,006 |
| Jul 17, 2026 | 37.99 | 37.99 | 37.05 | 37.26 | 37.26 | -1.92% | 881 |
| Jul 16, 2026 | 38.10 | 38.10 | 37.05 | 37.99 | 37.99 | 0.85% | 131 |
| Jul 15, 2026 | 37.00 | 38.00 | 37.00 | 37.67 | 37.67 | 0.78% | 177 |
| Jul 14, 2026 | 38.70 | 38.70 | 37.12 | 37.38 | 37.38 | -3.63% | 350 |
| Jul 13, 2026 | 37.60 | 38.80 | 37.60 | 38.79 | 38.79 | 2.00% | 37 |
| Jul 10, 2026 | 39.10 | 40.06 | 37.60 | 38.03 | 38.03 | -4.57% | 1,209 |
| Jul 9, 2026 | 39.30 | 39.89 | 38.60 | 39.85 | 39.85 | -0.37% | 614 |
| Jul 8, 2026 | 38.11 | 40.00 | 38.10 | 40.00 | 40.00 | 2.62% | 4,546 |
| Jul 7, 2026 | 38.00 | 38.98 | 37.05 | 38.98 | 38.98 | -0.31% | 105 |
| Jul 6, 2026 | 39.40 | 39.40 | 39.10 | 39.10 | 39.10 | 0.98% | 60 |
| Jul 3, 2026 | 39.00 | 39.00 | 37.00 | 38.72 | 38.72 | 2.16% | 320 |
| Jul 2, 2026 | 40.00 | 40.00 | 37.11 | 37.90 | 37.90 | -5.82% | 2,037 |
| Jul 1, 2026 | 41.00 | 41.00 | 39.00 | 40.24 | 40.24 | 0.60% | 156 |
| Jun 30, 2026 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | -2.39% | 1,618 |
| Jun 29, 2026 | 39.20 | 40.98 | 39.02 | 40.98 | 40.98 | 4.54% | 1,128 |
| Jun 25, 2026 | 39.88 | 40.00 | 38.55 | 39.20 | 39.20 | 0.95% | 4,087 |
| Jun 24, 2026 | 38.97 | 39.01 | 37.63 | 38.83 | 38.83 | 3.55% | 1,955 |
| Jun 23, 2026 | 38.90 | 39.00 | 37.02 | 37.50 | 37.50 | -0.92% | 136 |
| Jun 22, 2026 | 37.36 | 39.23 | 37.36 | 37.85 | 37.85 | -1.25% | 857 |
| Jun 19, 2026 | 40.96 | 40.96 | 37.25 | 38.33 | 38.33 | -6.42% | 1,357 |
| Jun 18, 2026 | 41.20 | 41.20 | 39.06 | 40.96 | 40.96 | -0.70% | 1,970 |
| Jun 17, 2026 | 43.45 | 43.45 | 41.00 | 41.25 | 41.25 | 3.23% | 310 |
| Jun 16, 2026 | 39.72 | 39.96 | 38.25 | 39.96 | 39.96 | 0.60% | 173 |
| Jun 15, 2026 | 39.35 | 40.25 | 39.00 | 39.72 | 39.72 | 0.94% | 1,350 |
| Jun 12, 2026 | 38.88 | 39.35 | 38.88 | 39.35 | 39.35 | 2.21% | 350 |