Ashirwad Steels & Industries Limited (BOM:526847)
India · Delayed Price · Currency is INR 18.30
+0.30 (1.67%)
At close: Apr 2, 2026
BOM:526847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.64 | 18.89 | 17.60 | 18.30 | 18.30 | 1.67% | 3,159 |
| Apr 1, 2026 | 17.10 | 18.40 | 17.10 | 18.00 | 18.00 | 5.26% | 4,428 |
| Mar 30, 2026 | 18.11 | 18.50 | 17.00 | 17.10 | 17.10 | -12.93% | 20,555 |
| Mar 27, 2026 | 21.01 | 22.00 | 19.01 | 19.64 | 19.64 | -10.73% | 10,905 |
| Mar 25, 2026 | 22.90 | 24.40 | 21.51 | 22.00 | 22.00 | -3.00% | 3,152 |
| Mar 24, 2026 | 22.50 | 24.80 | 22.02 | 22.68 | 22.68 | -4.71% | 2,189 |
| Mar 23, 2026 | 24.19 | 24.94 | 22.82 | 23.80 | 23.80 | -1.45% | 354 |
| Mar 20, 2026 | 24.47 | 24.47 | 22.90 | 24.15 | 24.15 | 0.67% | 595 |
| Mar 19, 2026 | 22.97 | 24.39 | 22.97 | 23.99 | 23.99 | 4.44% | 808 |
| Mar 18, 2026 | 22.99 | 24.33 | 21.75 | 22.97 | 22.97 | -0.09% | 1,503 |
| Mar 17, 2026 | 21.90 | 23.61 | 21.50 | 22.99 | 22.99 | 0.88% | 1,043 |
| Mar 16, 2026 | 22.10 | 24.00 | 22.10 | 22.79 | 22.79 | -5.04% | 1,670 |
| Mar 13, 2026 | 23.85 | 24.40 | 22.20 | 24.00 | 24.00 | 2.74% | 3,031 |
| Mar 12, 2026 | 24.03 | 24.88 | 22.60 | 23.36 | 23.36 | -3.79% | 1,316 |
| Mar 11, 2026 | 24.51 | 24.51 | 22.60 | 24.28 | 24.28 | 3.63% | 1,970 |
| Mar 10, 2026 | 21.31 | 23.98 | 21.10 | 23.43 | 23.43 | 9.64% | 5,539 |
| Mar 9, 2026 | 22.50 | 22.50 | 21.13 | 21.37 | 21.37 | -5.02% | 656 |
| Mar 6, 2026 | 21.25 | 22.69 | 21.25 | 22.50 | 22.50 | -0.84% | 3,411 |
| Mar 5, 2026 | 21.12 | 22.98 | 21.12 | 22.69 | 22.69 | 3.14% | 488 |
| Mar 4, 2026 | 22.99 | 22.99 | 21.90 | 22.00 | 22.00 | -3.93% | 1,974 |
| Mar 2, 2026 | 21.83 | 23.90 | 21.00 | 22.90 | 22.90 | 2.78% | 4,499 |
| Feb 27, 2026 | 22.10 | 23.75 | 22.00 | 22.28 | 22.28 | -6.54% | 4,252 |
| Feb 26, 2026 | 23.61 | 25.18 | 22.20 | 23.84 | 23.84 | 1.06% | 7,518 |
| Feb 25, 2026 | 23.50 | 23.73 | 23.40 | 23.59 | 23.59 | 2.88% | 1,372 |
| Feb 24, 2026 | 24.01 | 24.79 | 22.08 | 22.93 | 22.93 | -8.02% | 7,817 |
| Feb 23, 2026 | 24.01 | 25.54 | 24.00 | 24.93 | 24.93 | -0.32% | 1,142 |
| Feb 20, 2026 | 27.98 | 27.98 | 25.00 | 25.01 | 25.01 | -1.07% | 940 |
| Feb 19, 2026 | 26.10 | 26.50 | 25.00 | 25.28 | 25.28 | -2.77% | 2,120 |
| Feb 18, 2026 | 26.48 | 26.48 | 24.65 | 26.00 | 26.00 | 0.70% | 367 |
| Feb 17, 2026 | 25.00 | 26.35 | 24.31 | 25.82 | 25.82 | 3.36% | 1,941 |
| Feb 16, 2026 | 26.90 | 26.90 | 24.26 | 24.98 | 24.98 | -6.34% | 2,329 |
| Feb 13, 2026 | 27.99 | 27.99 | 25.26 | 26.67 | 26.67 | -1.15% | 518 |
| Feb 12, 2026 | 27.25 | 27.25 | 26.21 | 26.98 | 26.98 | -1.35% | 487 |
| Feb 11, 2026 | 27.99 | 27.99 | 26.10 | 27.35 | 27.35 | 1.75% | 1,131 |
| Feb 10, 2026 | 27.15 | 27.50 | 26.10 | 26.88 | 26.88 | -2.96% | 2,715 |
| Feb 9, 2026 | 27.99 | 27.99 | 27.06 | 27.70 | 27.70 | -0.36% | 220 |
| Feb 6, 2026 | 27.98 | 27.98 | 26.50 | 27.80 | 27.80 | 1.13% | 260 |
| Feb 5, 2026 | 27.67 | 27.67 | 26.10 | 27.49 | 27.49 | 1.33% | 227 |
| Feb 4, 2026 | 27.00 | 27.80 | 27.00 | 27.13 | 27.13 | 0.48% | 1,640 |
| Feb 3, 2026 | 27.90 | 27.90 | 26.37 | 27.00 | 27.00 | 2.39% | 369 |
| Feb 2, 2026 | 25.38 | 26.89 | 25.38 | 26.37 | 26.37 | 1.97% | 2,072 |
| Feb 1, 2026 | 27.44 | 27.44 | 25.33 | 25.86 | 25.86 | -3.87% | 423 |
| Jan 30, 2026 | 25.00 | 27.77 | 25.00 | 26.90 | 26.90 | 1.97% | 86 |
| Jan 29, 2026 | 26.04 | 27.10 | 25.75 | 26.38 | 26.38 | 1.31% | 1,654 |
| Jan 28, 2026 | 25.16 | 26.98 | 25.16 | 26.04 | 26.04 | -1.40% | 4,333 |
| Jan 27, 2026 | 26.01 | 26.88 | 25.10 | 26.41 | 26.41 | 0.49% | 1,181 |
| Jan 23, 2026 | 27.54 | 27.54 | 26.06 | 26.28 | 26.28 | -6.48% | 5,589 |
| Jan 22, 2026 | 28.12 | 28.12 | 27.48 | 28.10 | 28.10 | 5.88% | 2,843 |
| Jan 21, 2026 | 27.10 | 28.30 | 26.26 | 26.54 | 26.54 | -8.29% | 8,567 |
| Jan 20, 2026 | 28.14 | 29.00 | 28.14 | 28.94 | 28.94 | -0.21% | 998 |