Ashirwad Steels & Industries Limited (BOM:526847)
India · Delayed Price · Currency is INR 23.38
-0.20 (-0.85%)
At close: Jul 3, 2026
BOM:526847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 23.00 | 23.00 | 21.76 | 22.65 | 22.65 | -3.12% | 760 |
| Jul 3, 2026 | 23.99 | 23.99 | 22.35 | 23.38 | 23.38 | -0.85% | 588 |
| Jul 2, 2026 | 23.50 | 23.85 | 23.00 | 23.58 | 23.58 | 0.34% | 161 |
| Jul 1, 2026 | 23.80 | 23.99 | 22.35 | 23.50 | 23.50 | 0.13% | 920 |
| Jun 30, 2026 | 23.50 | 23.51 | 22.35 | 23.47 | 23.47 | -0.13% | 1,081 |
| Jun 29, 2026 | 23.70 | 23.70 | 22.45 | 23.50 | 23.50 | -0.84% | 78 |
| Jun 25, 2026 | 23.00 | 23.95 | 22.80 | 23.70 | 23.70 | 2.64% | 2,161 |
| Jun 24, 2026 | 23.11 | 24.00 | 21.01 | 23.09 | 23.09 | -0.09% | 5,700 |
| Jun 23, 2026 | 23.67 | 24.45 | 22.51 | 23.11 | 23.11 | -2.37% | 4,591 |
| Jun 22, 2026 | 23.98 | 23.98 | 22.07 | 23.67 | 23.67 | -1.29% | 1,807 |
| Jun 19, 2026 | 24.03 | 24.03 | 22.65 | 23.98 | 23.98 | -0.21% | 1,772 |
| Jun 18, 2026 | 24.90 | 24.90 | 22.75 | 24.03 | 24.03 | 1.87% | 438 |
| Jun 17, 2026 | 22.40 | 23.94 | 22.40 | 23.59 | 23.59 | 5.31% | 1,295 |
| Jun 16, 2026 | 23.49 | 23.50 | 22.37 | 22.40 | 22.40 | -4.84% | 891 |
| Jun 15, 2026 | 24.40 | 24.40 | 22.40 | 23.54 | 23.54 | -3.52% | 4,285 |
| Jun 12, 2026 | 24.20 | 25.20 | 23.10 | 24.40 | 24.40 | 0.95% | 693 |
| Jun 11, 2026 | 22.51 | 24.90 | 22.51 | 24.17 | 24.17 | -4.47% | 1,024 |
| Jun 10, 2026 | 24.00 | 25.80 | 23.99 | 25.30 | 25.30 | 5.46% | 427 |
| Jun 9, 2026 | 22.95 | 25.95 | 22.73 | 23.99 | 23.99 | 6.62% | 8,278 |
| Jun 8, 2026 | 23.00 | 23.00 | 21.90 | 22.50 | 22.50 | -2.22% | 1,138 |
| Jun 5, 2026 | 23.85 | 23.85 | 23.00 | 23.01 | 23.01 | -3.52% | 4,317 |
| Jun 4, 2026 | 22.50 | 23.85 | 22.50 | 23.85 | 23.85 | 2.45% | 1,019 |
| Jun 3, 2026 | 24.50 | 25.49 | 21.51 | 23.28 | 23.28 | -5.21% | 4,189 |
| Jun 2, 2026 | 26.79 | 26.79 | 23.80 | 24.56 | 24.56 | -2.77% | 2,727 |
| Jun 1, 2026 | 23.87 | 25.70 | 23.87 | 25.26 | 25.26 | 6.85% | 1,035 |
| May 29, 2026 | 25.23 | 25.23 | 23.40 | 23.64 | 23.64 | -4.45% | 1,029 |
| May 27, 2026 | 24.86 | 24.86 | 24.00 | 24.74 | 24.74 | -0.48% | 1,037 |
| May 26, 2026 | 25.30 | 25.30 | 24.21 | 24.86 | 24.86 | -1.82% | 1,339 |
| May 25, 2026 | 26.43 | 26.43 | 24.26 | 25.32 | 25.32 | -2.28% | 1,037 |
| May 22, 2026 | 25.37 | 26.63 | 24.00 | 25.91 | 25.91 | 2.61% | 1,119 |
| May 21, 2026 | 25.45 | 25.55 | 24.06 | 25.25 | 25.25 | -0.94% | 586 |
| May 20, 2026 | 25.71 | 25.71 | 23.10 | 25.49 | 25.49 | -1.32% | 517 |
| May 19, 2026 | 24.74 | 26.25 | 24.52 | 25.83 | 25.83 | 3.36% | 803 |
| May 18, 2026 | 24.27 | 25.30 | 24.27 | 24.99 | 24.99 | 0.36% | 319 |
| May 15, 2026 | 24.98 | 25.00 | 24.90 | 24.90 | 24.90 | -0.32% | 317 |
| May 14, 2026 | 25.99 | 25.99 | 24.98 | 24.98 | 24.98 | 1.96% | 1,890 |
| May 13, 2026 | 25.21 | 25.21 | 24.01 | 24.50 | 24.50 | -3.51% | 764 |
| May 12, 2026 | 24.68 | 25.83 | 23.85 | 25.39 | 25.39 | 2.21% | 523 |
| May 11, 2026 | 23.00 | 25.49 | 23.00 | 24.84 | 24.84 | 0.98% | 2,542 |
| May 8, 2026 | 25.99 | 25.99 | 24.50 | 24.60 | 24.60 | -4.91% | 1,742 |
| May 7, 2026 | 25.57 | 25.89 | 25.10 | 25.87 | 25.87 | 1.17% | 494 |
| May 6, 2026 | 25.58 | 25.99 | 24.25 | 25.57 | 25.57 | 0.83% | 368 |
| May 5, 2026 | 25.78 | 25.96 | 23.65 | 25.36 | 25.36 | -0.67% | 529 |
| May 4, 2026 | 25.98 | 25.98 | 24.62 | 25.53 | 25.53 | 1.23% | 651 |
| Apr 30, 2026 | 24.50 | 25.69 | 24.00 | 25.22 | 25.22 | 4.30% | 3,983 |
| Apr 29, 2026 | 26.37 | 26.37 | 23.50 | 24.18 | 24.18 | -7.92% | 7,259 |
| Apr 28, 2026 | 26.26 | 27.15 | 26.26 | 26.26 | 26.26 | 1.12% | 78 |
| Apr 27, 2026 | 27.16 | 27.45 | 25.00 | 25.97 | 25.97 | -2.00% | 2,539 |
| Apr 24, 2026 | 27.95 | 27.95 | 25.55 | 26.50 | 26.50 | -0.19% | 364 |
| Apr 23, 2026 | 26.94 | 27.02 | 25.65 | 26.55 | 26.55 | -1.74% | 2,225 |