Ashiana Ispat Limited (BOM:513401)
India · Delayed Price · Currency is INR 27.35
0.00 (0.00%)
At close: Jan 19, 2026
Ashiana Ispat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 27.30 | 27.35 | 24.80 | 27.35 | 27.35 | 4.99% | 28,768 |
| Jan 12, 2026 | 25.35 | 26.50 | 25.35 | 26.05 | 26.05 | -2.36% | 16,939 |
| Jan 5, 2026 | 25.96 | 27.50 | 25.96 | 26.68 | 26.68 | -2.34% | 25,774 |
| Dec 12, 2025 | 26.75 | 29.00 | 26.75 | 27.32 | 27.32 | -2.78% | 15,565 |
| Dec 11, 2025 | 30.05 | 30.05 | 28.00 | 28.10 | 28.10 | -2.26% | 20,729 |
| Dec 10, 2025 | 26.97 | 28.75 | 26.97 | 28.75 | 28.75 | 1.30% | 5,012 |
| Dec 9, 2025 | 27.70 | 28.49 | 26.32 | 28.38 | 28.38 | 2.45% | 7,430 |
| Dec 8, 2025 | 26.90 | 27.72 | 26.88 | 27.70 | 27.70 | -2.09% | 9,109 |
| Dec 5, 2025 | 28.38 | 28.38 | 26.00 | 28.29 | 28.29 | 3.47% | 6,535 |
| Dec 4, 2025 | 27.53 | 27.54 | 27.00 | 27.34 | 27.34 | -0.69% | 6,080 |
| Dec 3, 2025 | 25.51 | 27.89 | 25.31 | 27.53 | 27.53 | 3.34% | 8,898 |
| Dec 2, 2025 | 27.00 | 28.00 | 25.70 | 26.64 | 26.64 | -1.37% | 6,626 |
| Dec 1, 2025 | 28.35 | 28.35 | 26.01 | 27.01 | 27.01 | 0.04% | 7,162 |
| Nov 28, 2025 | 26.19 | 27.49 | 26.19 | 27.00 | 27.00 | 3.09% | 20,665 |
| Nov 27, 2025 | 25.45 | 26.19 | 23.82 | 26.19 | 26.19 | 4.97% | 34,226 |
| Nov 26, 2025 | 22.60 | 24.95 | 22.59 | 24.95 | 24.95 | 4.96% | 27,080 |
| Nov 25, 2025 | 23.57 | 26.00 | 23.57 | 23.77 | 23.77 | -4.19% | 19,895 |
| Nov 24, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -4.98% | 46,676 |
| Nov 21, 2025 | 27.49 | 27.49 | 25.20 | 26.11 | 26.11 | -1.10% | 21,359 |
| Nov 20, 2025 | 26.00 | 26.58 | 24.16 | 26.40 | 26.40 | 4.27% | 38,634 |
| Nov 19, 2025 | 25.47 | 25.60 | 23.18 | 25.32 | 25.32 | 3.81% | 15,506 |
| Nov 18, 2025 | 23.00 | 24.69 | 22.93 | 24.39 | 24.39 | 3.70% | 13,903 |
| Nov 17, 2025 | 22.49 | 23.52 | 22.49 | 23.52 | 23.52 | 5.00% | 11,831 |
| Nov 14, 2025 | 22.49 | 22.49 | 20.81 | 22.40 | 22.40 | 2.99% | 22,478 |
| Nov 13, 2025 | 22.00 | 22.00 | 21.00 | 21.75 | 21.75 | -1.14% | 4,593 |
| Nov 12, 2025 | 21.97 | 22.00 | 21.85 | 22.00 | 22.00 | 4.76% | 14,500 |
| Nov 11, 2025 | 20.58 | 21.01 | 20.11 | 21.00 | 21.00 | - | 218,946 |
| Nov 10, 2025 | 22.03 | 22.03 | 20.93 | 21.00 | 21.00 | -4.68% | 221,931 |
| Nov 7, 2025 | 22.65 | 22.65 | 20.53 | 22.03 | 22.03 | 1.94% | 35,974 |
| Nov 6, 2025 | 21.00 | 21.62 | 20.60 | 21.61 | 21.61 | 4.90% | 18,188 |
| Nov 4, 2025 | 22.06 | 22.06 | 20.56 | 20.60 | 20.60 | -3.78% | 12,470 |
| Nov 3, 2025 | 21.52 | 21.52 | 20.50 | 21.41 | 21.41 | 1.95% | 18,752 |
| Oct 31, 2025 | 21.00 | 21.33 | 20.40 | 21.00 | 21.00 | 2.44% | 152,297 |
| Oct 30, 2025 | 20.25 | 21.45 | 20.02 | 20.50 | 20.50 | -1.44% | 8,665 |
| Oct 29, 2025 | 21.20 | 21.51 | 20.00 | 20.80 | 20.80 | 1.51% | 16,075 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.95 | 20.49 | 20.49 | -2.43% | 6,434 |
| Oct 27, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 0.77% | 5,651 |
| Oct 24, 2025 | 21.00 | 21.98 | 20.45 | 20.84 | 20.84 | -0.71% | 18,486 |
| Oct 23, 2025 | 21.49 | 22.00 | 20.40 | 20.99 | 20.99 | -4.59% | 14,286 |
| Oct 21, 2025 | 21.59 | 22.00 | 21.59 | 22.00 | 22.00 | 3.68% | 6,500 |
| Oct 20, 2025 | 21.47 | 21.50 | 20.01 | 21.22 | 21.22 | 2.56% | 21,060 |
| Oct 17, 2025 | 20.01 | 21.20 | 20.01 | 20.69 | 20.69 | 2.73% | 6,900 |
| Oct 16, 2025 | 21.00 | 21.00 | 20.00 | 20.14 | 20.14 | -2.94% | 13,009 |
| Oct 15, 2025 | 20.00 | 22.00 | 19.61 | 20.75 | 20.75 | 0.48% | 9,610 |
| Oct 14, 2025 | 21.36 | 21.88 | 20.61 | 20.65 | 20.65 | -3.32% | 763 |
| Oct 13, 2025 | 21.95 | 22.00 | 20.95 | 21.36 | 21.36 | -2.38% | 11,856 |
| Oct 10, 2025 | 20.21 | 22.00 | 20.00 | 21.88 | 21.88 | 8.26% | 22,554 |
| Oct 9, 2025 | 21.95 | 21.95 | 20.01 | 20.21 | 20.21 | -3.76% | 7,127 |
| Oct 8, 2025 | 19.68 | 21.30 | 19.68 | 21.00 | 21.00 | 6.71% | 44,394 |
| Oct 7, 2025 | 19.00 | 19.96 | 18.25 | 19.68 | 19.68 | 7.07% | 26,190 |