Ashirwad Steels & Industries Limited (BOM:526847)
India · Delayed Price · Currency is INR 23.94
+0.35 (1.48%)
At close: Sep 4, 2026
BOM:526847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.40 | 24.20 | 20.40 | 23.94 | 23.94 | 1.48% | 2,949 |
| Sep 3, 2026 | 22.53 | 24.48 | 22.40 | 23.59 | 23.59 | 2.61% | 1,282 |
| Sep 2, 2026 | 23.34 | 24.27 | 22.90 | 22.99 | 22.99 | -1.37% | 238 |
| Sep 1, 2026 | 24.50 | 24.50 | 21.65 | 23.31 | 23.31 | -3.84% | 2,671 |
| Aug 31, 2026 | 24.89 | 24.89 | 23.72 | 24.24 | 24.24 | 1.51% | 5,847 |
| Aug 28, 2026 | 24.94 | 24.94 | 22.61 | 23.88 | 23.88 | 1.66% | 2,566 |
| Aug 27, 2026 | 24.99 | 24.99 | 22.50 | 23.49 | 23.49 | 4.40% | 1,131 |
| Aug 26, 2026 | 23.00 | 23.00 | 21.50 | 22.50 | 22.50 | -0.22% | 47 |
| Aug 25, 2026 | 22.59 | 22.59 | 21.51 | 22.55 | 22.55 | -0.18% | 301 |
| Aug 24, 2026 | 22.65 | 22.88 | 21.13 | 22.59 | 22.59 | -0.35% | 477 |
| Aug 21, 2026 | 22.45 | 23.00 | 22.00 | 22.67 | 22.67 | 1.43% | 483 |
| Aug 20, 2026 | 21.90 | 23.00 | 21.65 | 22.35 | 22.35 | -2.78% | 1,335 |
| Aug 19, 2026 | 23.00 | 23.00 | 21.65 | 22.99 | 22.99 | -0.04% | 558 |
| Aug 18, 2026 | 22.99 | 23.00 | 21.50 | 23.00 | 23.00 | 1.91% | 1,146 |
| Aug 17, 2026 | 23.56 | 23.56 | 21.01 | 22.57 | 22.57 | -0.83% | 2,251 |
| Aug 14, 2026 | 21.10 | 23.50 | 21.02 | 22.76 | 22.76 | -1.00% | 2,835 |
| Aug 13, 2026 | 23.00 | 23.00 | 22.50 | 22.99 | 22.99 | 1.41% | 340 |
| Aug 12, 2026 | 22.82 | 23.30 | 22.10 | 22.67 | 22.67 | -0.18% | 1,014 |
| Aug 11, 2026 | 23.00 | 23.00 | 22.13 | 22.71 | 22.71 | -1.13% | 734 |
| Aug 10, 2026 | 23.69 | 23.69 | 21.45 | 22.97 | 22.97 | 4.13% | 2,179 |
| Aug 7, 2026 | 21.60 | 22.98 | 21.02 | 22.06 | 22.06 | -3.84% | 2,180 |
| Aug 6, 2026 | 22.77 | 22.99 | 21.00 | 22.94 | 22.94 | 0.75% | 565 |
| Aug 5, 2026 | 22.98 | 22.98 | 22.50 | 22.77 | 22.77 | -0.09% | 916 |
| Aug 4, 2026 | 21.31 | 22.85 | 20.75 | 22.79 | 22.79 | 6.95% | 3,774 |
| Aug 3, 2026 | 23.00 | 23.00 | 20.00 | 21.31 | 21.31 | -5.54% | 12,044 |
| Jul 31, 2026 | 20.25 | 23.00 | 20.25 | 22.56 | 22.56 | -0.13% | 306 |
| Jul 30, 2026 | 22.80 | 22.80 | 22.00 | 22.59 | 22.59 | -0.92% | 256 |
| Jul 29, 2026 | 21.32 | 22.97 | 21.32 | 22.80 | 22.80 | 6.44% | 1,246 |
| Jul 28, 2026 | 22.67 | 22.67 | 21.36 | 21.42 | 21.42 | -4.59% | 269 |
| Jul 27, 2026 | 23.95 | 23.95 | 21.20 | 22.45 | 22.45 | 1.35% | 703 |
| Jul 24, 2026 | 20.89 | 22.97 | 20.89 | 22.15 | 22.15 | 3.12% | 6,759 |
| Jul 23, 2026 | 23.00 | 23.00 | 21.31 | 21.48 | 21.48 | -5.67% | 865 |
| Jul 22, 2026 | 22.33 | 23.00 | 22.01 | 22.77 | 22.77 | 4.02% | 5,779 |
| Jul 21, 2026 | 21.87 | 22.75 | 21.82 | 21.89 | 21.89 | 1.67% | 1,483 |
| Jul 20, 2026 | 21.68 | 21.75 | 20.78 | 21.53 | 21.53 | -1.15% | 1,224 |
| Jul 17, 2026 | 20.39 | 21.90 | 20.35 | 21.78 | 21.78 | 4.71% | 3,008 |
| Jul 16, 2026 | 22.20 | 22.20 | 20.00 | 20.80 | 20.80 | -2.26% | 8,444 |
| Jul 15, 2026 | 23.21 | 23.21 | 21.01 | 21.28 | 21.28 | -6.21% | 4,431 |
| Jul 14, 2026 | 21.98 | 22.99 | 21.98 | 22.69 | 22.69 | 5.78% | 1,709 |
| Jul 13, 2026 | 21.51 | 21.99 | 20.50 | 21.45 | 21.45 | -0.28% | 1,637 |
| Jul 10, 2026 | 21.30 | 21.80 | 21.00 | 21.51 | 21.51 | 1.03% | 417 |
| Jul 9, 2026 | 21.02 | 21.50 | 20.01 | 21.29 | 21.29 | 3.40% | 696 |
| Jul 8, 2026 | 21.55 | 21.55 | 20.00 | 20.59 | 20.59 | -1.44% | 7,940 |
| Jul 7, 2026 | 22.64 | 22.99 | 19.99 | 20.89 | 20.89 | -7.77% | 7,004 |
| 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 |