Ashirwad Capital Limited (BOM:512247)
India · Delayed Price · Currency is INR 2.730
-0.020 (-0.73%)
At close: Jan 23, 2026
Ashirwad Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.84 | 2.84 | 2.66 | 2.73 | 2.73 | -0.73% | 61,087 |
| Jan 22, 2026 | 2.42 | 2.85 | 2.42 | 2.75 | 2.75 | 10.44% | 147,647 |
| Jan 21, 2026 | 2.50 | 2.63 | 2.40 | 2.49 | 2.49 | -3.11% | 167,832 |
| Jan 20, 2026 | 2.60 | 2.63 | 2.55 | 2.57 | 2.57 | -2.28% | 90,312 |
| Jan 19, 2026 | 2.72 | 2.72 | 2.60 | 2.63 | 2.63 | -3.31% | 72,350 |
| Jan 16, 2026 | 2.79 | 2.82 | 2.65 | 2.72 | 2.72 | -1.81% | 50,919 |
| Jan 14, 2026 | 2.58 | 2.88 | 2.51 | 2.77 | 2.77 | 8.63% | 94,615 |
| Jan 13, 2026 | 2.71 | 2.76 | 2.51 | 2.55 | 2.55 | -5.90% | 198,366 |
| Jan 12, 2026 | 2.85 | 2.85 | 2.70 | 2.71 | 2.71 | -4.91% | 121,377 |
| Jan 9, 2026 | 2.90 | 3.00 | 2.80 | 2.85 | 2.85 | -3.39% | 123,036 |
| Jan 8, 2026 | 2.91 | 3.04 | 2.91 | 2.95 | 2.95 | -0.34% | 90,149 |
| Jan 7, 2026 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 46,992 |
| Jan 6, 2026 | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -1.65% | 48,925 |
| Jan 5, 2026 | 2.90 | 3.05 | 2.90 | 3.03 | 3.03 | 2.36% | 101,904 |
| Jan 2, 2026 | 3.04 | 3.04 | 2.90 | 2.96 | 2.96 | -0.67% | 72,148 |
| Jan 1, 2026 | 2.96 | 3.03 | 2.95 | 2.98 | 2.98 | - | 34,583 |
| Dec 31, 2025 | 2.99 | 3.02 | 2.93 | 2.98 | 2.98 | -0.33% | 29,063 |
| Dec 30, 2025 | 2.98 | 3.01 | 2.91 | 2.99 | 2.99 | 0.34% | 45,032 |
| Dec 29, 2025 | 3.01 | 3.02 | 2.80 | 2.98 | 2.98 | -1.32% | 124,725 |
| Dec 26, 2025 | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | 0.67% | 41,791 |
| Dec 24, 2025 | 2.97 | 3.05 | 2.97 | 3.00 | 3.00 | 1.69% | 79,216 |
| Dec 23, 2025 | 3.04 | 3.04 | 2.90 | 2.95 | 2.95 | -1.67% | 69,768 |
| Dec 22, 2025 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -0.33% | 51,494 |
| Dec 19, 2025 | 2.95 | 3.07 | 2.95 | 3.01 | 3.01 | 0.33% | 46,959 |
| Dec 18, 2025 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | -1.64% | 46,511 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | 0.99% | 38,458 |
| Dec 16, 2025 | 3.05 | 3.07 | 3.00 | 3.02 | 3.02 | -0.98% | 43,543 |
| Dec 15, 2025 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | - | 67,712 |
| Dec 12, 2025 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | -0.65% | 20,986 |
| Dec 11, 2025 | 2.98 | 3.09 | 2.98 | 3.07 | 3.07 | - | 39,518 |
| Dec 10, 2025 | 3.03 | 3.25 | 3.00 | 3.07 | 3.07 | 2.33% | 59,286 |
| Dec 9, 2025 | 3.07 | 3.07 | 2.96 | 3.00 | 3.00 | - | 60,867 |
| Dec 8, 2025 | 3.08 | 3.08 | 2.96 | 3.00 | 3.00 | -1.32% | 52,497 |
| Dec 5, 2025 | 2.99 | 3.04 | 2.95 | 3.04 | 3.04 | 1.67% | 49,943 |
| Dec 4, 2025 | 3.07 | 3.07 | 2.95 | 2.99 | 2.99 | 1.36% | 33,940 |
| Dec 3, 2025 | 3.06 | 3.06 | 2.84 | 2.95 | 2.95 | -2.64% | 96,510 |
| Dec 2, 2025 | 3.20 | 3.26 | 2.81 | 3.03 | 3.03 | -3.50% | 124,682 |
| Dec 1, 2025 | 3.17 | 3.21 | 3.08 | 3.14 | 3.14 | -2.18% | 38,699 |
| Nov 28, 2025 | 3.16 | 3.29 | 3.16 | 3.21 | 3.21 | -0.62% | 26,973 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.11 | 3.23 | 3.23 | -1.52% | 62,027 |
| Nov 26, 2025 | 3.14 | 3.48 | 3.02 | 3.28 | 3.28 | 7.19% | 196,498 |
| Nov 25, 2025 | 3.19 | 3.19 | 2.97 | 3.06 | 3.06 | -5.56% | 86,532 |
| Nov 24, 2025 | 2.85 | 3.30 | 2.85 | 3.24 | 3.24 | 11.34% | 173,660 |
| Nov 21, 2025 | 2.84 | 2.96 | 2.84 | 2.91 | 2.91 | 1.39% | 49,354 |
| Nov 20, 2025 | 2.81 | 2.90 | 2.81 | 2.87 | 2.87 | - | 84,870 |
| Nov 19, 2025 | 2.91 | 2.98 | 2.86 | 2.87 | 2.87 | -2.05% | 128,870 |
| Nov 18, 2025 | 2.88 | 3.00 | 2.80 | 2.93 | 2.93 | -1.68% | 83,232 |
| Nov 17, 2025 | 3.03 | 3.05 | 2.85 | 2.98 | 2.98 | -1.65% | 70,205 |
| Nov 14, 2025 | 3.04 | 3.04 | 2.91 | 3.03 | 3.03 | - | 66,571 |
| Nov 13, 2025 | 3.04 | 3.04 | 2.95 | 3.03 | 3.03 | - | 47,043 |