Ashirwad Steels & Industries Limited (BOM:526847)
India · Delayed Price · Currency is INR 26.54
-2.40 (-8.29%)
At close: Jan 21, 2026
BOM:526847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 29.99 | 29.99 | 28.14 | 29.00 | 29.00 | 1.22% | 1,631 |
| Jan 16, 2026 | 29.99 | 29.99 | 28.00 | 28.65 | 28.65 | 2.32% | 3,236 |
| Jan 14, 2026 | 28.79 | 28.79 | 27.11 | 28.00 | 28.00 | -2.74% | 5,518 |
| Jan 13, 2026 | 28.31 | 28.92 | 27.10 | 28.79 | 28.79 | 1.70% | 821 |
| Jan 12, 2026 | 29.01 | 29.01 | 26.90 | 28.31 | 28.31 | -2.41% | 1,535 |
| Jan 9, 2026 | 29.60 | 29.60 | 27.72 | 29.01 | 29.01 | -1.73% | 649 |
| Jan 8, 2026 | 29.47 | 29.60 | 28.16 | 29.52 | 29.52 | 0.17% | 1,887 |
| Jan 7, 2026 | 29.30 | 29.77 | 28.01 | 29.47 | 29.47 | 2.43% | 1,762 |
| Jan 6, 2026 | 30.00 | 30.00 | 27.76 | 28.77 | 28.77 | 3.64% | 4,913 |
| Jan 5, 2026 | 29.99 | 29.99 | 27.00 | 27.76 | 27.76 | -6.06% | 3,114 |
| Jan 2, 2026 | 27.05 | 29.74 | 27.05 | 29.55 | 29.55 | 7.26% | 3,054 |
| Jan 1, 2026 | 28.71 | 28.71 | 27.05 | 27.55 | 27.55 | -3.57% | 1,457 |
| Dec 31, 2025 | 28.30 | 28.84 | 28.30 | 28.57 | 28.57 | -0.94% | 1,550 |
| Dec 30, 2025 | 29.70 | 29.70 | 28.00 | 28.84 | 28.84 | 1.48% | 757 |
| Dec 29, 2025 | 26.03 | 28.99 | 26.03 | 28.42 | 28.42 | 1.46% | 519 |
| Dec 26, 2025 | 28.02 | 29.80 | 27.90 | 28.01 | 28.01 | -4.73% | 7,389 |
| Dec 24, 2025 | 29.54 | 29.75 | 29.40 | 29.40 | 29.40 | 1.62% | 135 |
| Dec 23, 2025 | 28.98 | 29.75 | 28.52 | 28.93 | 28.93 | -2.16% | 751 |
| Dec 22, 2025 | 29.99 | 29.99 | 28.50 | 29.57 | 29.57 | 0.41% | 3,246 |
| Dec 19, 2025 | 28.61 | 29.80 | 28.10 | 29.45 | 29.45 | 0.89% | 77 |
| Dec 18, 2025 | 29.85 | 29.85 | 28.10 | 29.19 | 29.19 | -0.34% | 340 |
| Dec 17, 2025 | 29.60 | 29.60 | 27.90 | 29.29 | 29.29 | 1.74% | 367 |
| Dec 16, 2025 | 28.88 | 28.88 | 28.00 | 28.79 | 28.79 | -0.45% | 631 |
| Dec 15, 2025 | 29.80 | 29.80 | 28.88 | 28.92 | 28.92 | 0.17% | 759 |
| Dec 12, 2025 | 28.30 | 29.35 | 27.63 | 28.87 | 28.87 | 2.92% | 793 |
| Dec 11, 2025 | 27.03 | 29.38 | 27.03 | 28.05 | 28.05 | -3.67% | 1,861 |
| Dec 10, 2025 | 29.48 | 29.48 | 28.31 | 29.12 | 29.12 | 2.97% | 747 |
| Dec 9, 2025 | 29.75 | 29.75 | 28.02 | 28.28 | 28.28 | -0.98% | 1,843 |
| Dec 8, 2025 | 29.85 | 29.85 | 28.39 | 28.56 | 28.56 | -3.61% | 430 |
| Dec 5, 2025 | 30.35 | 30.35 | 28.32 | 29.63 | 29.63 | 0.65% | 1,947 |
| Dec 4, 2025 | 30.61 | 30.61 | 29.40 | 29.44 | 29.44 | -1.96% | 1,048 |
| Dec 3, 2025 | 30.89 | 30.89 | 29.39 | 30.03 | 30.03 | -1.05% | 628 |
| Dec 2, 2025 | 29.38 | 30.97 | 29.38 | 30.35 | 30.35 | -0.36% | 2,360 |
| Dec 1, 2025 | 30.19 | 30.94 | 29.37 | 30.46 | 30.46 | 0.43% | 505 |
| Nov 28, 2025 | 28.50 | 31.95 | 28.50 | 30.33 | 30.33 | 1.44% | 482 |
| Nov 27, 2025 | 31.00 | 31.00 | 29.86 | 29.90 | 29.90 | 0.17% | 817 |
| Nov 26, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | -0.50% | 685 |
| Nov 25, 2025 | 29.50 | 30.38 | 29.50 | 30.00 | 30.00 | -1.25% | 120 |
| Nov 24, 2025 | 29.85 | 30.40 | 29.06 | 30.38 | 30.38 | 1.78% | 2,506 |
| Nov 21, 2025 | 28.50 | 30.50 | 28.50 | 29.85 | 29.85 | -0.50% | 1,356 |
| Nov 20, 2025 | 30.73 | 31.00 | 30.00 | 30.00 | 30.00 | -2.38% | 1,351 |
| Nov 19, 2025 | 29.75 | 31.40 | 29.75 | 30.73 | 30.73 | 2.54% | 384 |
| Nov 18, 2025 | 31.00 | 31.00 | 29.73 | 29.97 | 29.97 | -2.31% | 962 |
| Nov 17, 2025 | 30.72 | 30.72 | 30.01 | 30.68 | 30.68 | -0.13% | 457 |
| Nov 14, 2025 | 30.65 | 30.82 | 29.70 | 30.72 | 30.72 | 0.23% | 235 |
| Nov 13, 2025 | 30.72 | 30.88 | 30.65 | 30.65 | 30.65 | -0.71% | 186 |