Ashiana Agro Industries Limited (BOM:519174)
India · Delayed Price · Currency is INR 9.00
-0.42 (-4.46%)
At close: May 27, 2026
Ashiana Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 9.42 | 9.42 | 9.00 | 9.00 | 9.00 | -4.46% | 1,000 |
| May 26, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 340 |
| May 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -4.94% | 803 |
| May 18, 2026 | 10.11 | 10.11 | 9.67 | 9.91 | 9.91 | -2.46% | 307 |
| May 15, 2026 | 10.64 | 10.64 | 10.16 | 10.16 | 10.16 | -4.96% | 191 |
| May 14, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -4.98% | 400 |
| May 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.34% | 190 |
| May 5, 2026 | 11.90 | 11.90 | 11.76 | 11.76 | 11.76 | -4.93% | 520 |
| May 4, 2026 | 13.02 | 13.50 | 12.37 | 12.37 | 12.37 | -4.99% | 33 |
| Apr 30, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 5.00% | 52 |
| Apr 29, 2026 | 12.54 | 12.54 | 11.95 | 12.40 | 12.40 | 3.77% | 450 |
| Apr 28, 2026 | 11.00 | 11.95 | 10.83 | 11.95 | 11.95 | 4.92% | 1,567 |
| Apr 27, 2026 | 11.39 | 11.39 | 11.10 | 11.39 | 11.39 | 4.98% | 3,936 |
| Apr 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.93% | 2,362 |
| Apr 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 2,330 |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.90% | 52 |
| Apr 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.92% | 193 |
| Apr 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.92% | 51 |
| Apr 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 41 |
| Apr 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 4.90% | 101 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.87% | 1,020 |
| Apr 13, 2026 | 6.90 | 7.39 | 6.90 | 7.39 | 7.39 | 4.97% | 18 |
| Apr 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 4.92% | 100 |
| Apr 7, 2026 | 6.99 | 6.99 | 6.71 | 6.71 | 6.71 | -4.14% | 323 |
| Apr 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 100 |
| Mar 30, 2026 | 7.00 | 7.05 | 7.00 | 7.02 | 7.02 | -0.43% | 67 |
| Mar 27, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -4.08% | 770 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | 100 |
| Mar 19, 2026 | 8.40 | 8.40 | 7.70 | 7.70 | 7.70 | -3.75% | 686 |
| Mar 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 149 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -4.02% | 194 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | 206 |
| Mar 11, 2026 | 9.59 | 9.59 | 9.10 | 9.10 | 9.10 | -4.21% | 215 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 546 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 431 |
| Feb 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 100 |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 199 |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 70 |
| Feb 23, 2026 | 12.49 | 12.49 | 11.40 | 11.40 | 11.40 | -4.20% | 396 |
| Feb 20, 2026 | 13.12 | 13.12 | 11.90 | 11.90 | 11.90 | -4.80% | 998 |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.95% | 617 |
| Feb 18, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4.93% | 507 |
| Feb 17, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 201 |
| Feb 16, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 2,166 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.99% | 1,857 |
| Feb 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.92% | 4 |
| Feb 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.94% | 420 |
| Feb 10, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.95% | 7 |