Ashnoor Textile Mills Limited (BOM:507872)
India · Delayed Price · Currency is INR 51.06
-0.68 (-1.31%)
At close: Oct 1, 2026
Ashnoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |