Ashiana Ispat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	17.35	18.23	16.51	18.23	18.23	4.95%	46,706
Jun 8, 2026	17.37	17.37	17.37	17.37	17.37	-4.98%	1,831
Jun 1, 2026	18.28	18.28	18.28	18.28	18.28	-4.99%	3,646
May 25, 2026	17.42	19.24	17.42	19.24	19.24	4.96%	22,281
May 18, 2026	17.77	18.33	17.77	18.33	18.33	-1.98%	10,256
May 11, 2026	19.28	19.28	18.70	18.70	18.70	-4.98%	8,741
May 4, 2026	19.68	19.68	19.68	19.68	19.68	-4.97%	20,656
Apr 27, 2026	20.71	20.71	20.71	20.71	20.71	-4.96%	18,390
Apr 20, 2026	21.79	21.79	21.79	21.79	21.79	-4.97%	1,208
Apr 13, 2026	24.13	24.13	22.93	22.93	22.93	-4.97%	5,424
Apr 6, 2026	25.40	26.50	24.13	24.13	24.13	-5.00%	9,983
Mar 30, 2026	27.33	27.33	25.00	25.40	25.40	-2.42%	1,365
Mar 23, 2026	27.00	28.77	26.03	26.03	26.03	-5.00%	35,400
Mar 16, 2026	27.10	27.40	26.26	27.40	27.40	-	36,611
Mar 9, 2026	27.00	27.45	26.10	27.40	27.40	-0.25%	32,942
Mar 2, 2026	24.92	27.53	24.92	27.47	27.47	4.73%	60,472
Feb 23, 2026	26.50	28.14	25.72	26.23	26.23	-3.07%	8,474
Feb 16, 2026	27.36	27.41	26.11	27.06	27.06	3.64%	81,135
Feb 9, 2026	26.15	26.15	26.11	26.11	26.11	-4.99%	1,514
Feb 2, 2026	25.08	27.54	25.05	27.48	27.48	4.25%	27,134
Jan 27, 2026	27.35	27.35	26.00	26.36	26.36	-3.62%	5,311
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