Ashiana Agro Industries Limited (BOM:519174)
India · Delayed Price · Currency is INR 11.21
-0.58 (-4.92%)
At close: Sep 22, 2026
Ashiana Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.79 | 12.37 | 11.21 | 11.21 | 11.21 | -4.92% | 462 |
| Sep 21, 2026 | 10.70 | 11.79 | 10.70 | 11.79 | 11.79 | 4.99% | 1,526 |
| Sep 18, 2026 | 10.70 | 11.23 | 10.70 | 11.23 | 11.23 | 4.95% | 45 |
| Sep 17, 2026 | 11.26 | 11.82 | 10.70 | 10.70 | 10.70 | -4.97% | 183 |
| Sep 16, 2026 | 10.50 | 11.28 | 10.50 | 11.26 | 11.26 | 4.74% | 50 |
| Sep 15, 2026 | 11.84 | 11.84 | 10.72 | 10.75 | 10.75 | -4.70% | 385 |
| Sep 11, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -4.97% | 120 |
| Sep 10, 2026 | 12.07 | 12.07 | 10.93 | 11.87 | 11.87 | 3.22% | 190 |
| Sep 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.13% | 1,418 |
| Sep 8, 2026 | 11.85 | 11.85 | 11.26 | 11.26 | 11.26 | -4.98% | 49 |
| Sep 7, 2026 | 11.15 | 11.86 | 10.74 | 11.85 | 11.85 | 4.87% | 324 |
| Sep 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 1 |
| Sep 3, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 1.79% | 57 |
| Sep 2, 2026 | 10.99 | 11.20 | 10.94 | 11.20 | 11.20 | 1.91% | 489 |
| Sep 1, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 206 |
| Aug 31, 2026 | 10.78 | 10.99 | 10.78 | 10.99 | 10.99 | 1.95% | 1,002 |
| Aug 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 1 |
| Aug 27, 2026 | 10.83 | 11.00 | 10.83 | 11.00 | 11.00 | -0.45% | 118 |
| Aug 26, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.95% | 5 |
| Aug 25, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.00% | 47 |
| Aug 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% | 1 |
| Aug 21, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 12 |
| Aug 20, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 79 |
| Aug 19, 2026 | 11.31 | 11.77 | 11.31 | 11.77 | 11.77 | 1.99% | 219 |
| Aug 18, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 78 |
| Aug 17, 2026 | 11.77 | 11.77 | 11.54 | 11.54 | 11.54 | -1.95% | 29 |
| Aug 14, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 20 |
| Aug 13, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 1 |
| Aug 12, 2026 | 12.10 | 12.10 | 12.01 | 12.01 | 12.01 | -1.96% | 173 |
| Aug 11, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | 0.08% | 48 |
| Aug 10, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% | 1 |
| Aug 7, 2026 | 12.29 | 12.29 | 12.25 | 12.25 | 12.25 | -0.33% | 121 |
| Aug 6, 2026 | 12.25 | 12.30 | 12.19 | 12.29 | 12.29 | 0.33% | 664 |
| Aug 5, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -2.00% | 263 |
| Aug 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 52 |
| Aug 3, 2026 | 12.79 | 12.79 | 12.50 | 12.50 | 12.50 | -0.32% | 353 |
| Jul 31, 2026 | 12.70 | 12.70 | 12.54 | 12.54 | 12.54 | -1.72% | 126 |
| Jul 30, 2026 | 12.44 | 13.00 | 11.82 | 12.76 | 12.76 | 2.57% | 983 |
| Jul 29, 2026 | 12.44 | 12.44 | 12.43 | 12.44 | 12.44 | 4.98% | 3,932 |
| Jul 28, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.96% | 452 |
| Jul 27, 2026 | 11.00 | 11.55 | 11.00 | 11.29 | 11.29 | 2.64% | 394 |
| Jul 24, 2026 | 11.02 | 11.57 | 11.00 | 11.00 | 11.00 | -0.18% | 1,289 |
| Jul 23, 2026 | 10.50 | 11.02 | 10.00 | 11.02 | 11.02 | 4.95% | 1,159 |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jul 21, 2026 | 11.02 | 11.02 | 10.50 | 10.50 | 10.50 | - | 198 |
| Jul 20, 2026 | 11.44 | 11.44 | 10.50 | 10.50 | 10.50 | -3.67% | 136 |
| Jul 17, 2026 | 10.36 | 10.90 | 10.36 | 10.90 | 10.90 | - | 23 |
| Jul 16, 2026 | 11.47 | 11.47 | 10.90 | 10.90 | 10.90 | -4.97% | 3 |
| Jul 15, 2026 | 12.04 | 12.04 | 11.47 | 11.47 | 11.47 | - | 141 |
| Jul 14, 2026 | 11.44 | 11.47 | 11.05 | 11.47 | 11.47 | 4.94% | 639 |