Skip to main content
logo
Ashirwad Steels & Industries Limited (BOM:526847)
India flag India · Delayed Price · Currency is INR
23.01
-0.84 (-3.52%)
At close: Jun 5, 2026

BOM:526847 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.8523.8523.0023.0123.01-3.52%4,317
Jun 4, 202622.5023.8522.5023.8523.852.45%1,019
Jun 3, 202624.5025.4921.5123.2823.28-5.21%4,189
Jun 2, 202626.7926.7923.8024.5624.56-2.77%2,727
Jun 1, 202623.8725.7023.8725.2625.266.85%1,035
May 29, 202625.2325.2323.4023.6423.64-4.45%1,029
May 27, 202624.8624.8624.0024.7424.74-0.48%1,037
May 26, 202625.3025.3024.2124.8624.86-1.82%1,339
May 25, 202626.4326.4324.2625.3225.32-2.28%1,037
May 22, 202625.3726.6324.0025.9125.912.61%1,119
May 21, 202625.4525.5524.0625.2525.25-0.94%586
May 20, 202625.7125.7123.1025.4925.49-1.32%517
May 19, 202624.7426.2524.5225.8325.833.36%803
May 18, 202624.2725.3024.2724.9924.990.36%319
May 15, 202624.9825.0024.9024.9024.90-0.32%317
May 14, 202625.9925.9924.9824.9824.981.96%1,890
May 13, 202625.2125.2124.0124.5024.50-3.51%764
May 12, 202624.6825.8323.8525.3925.392.21%523
May 11, 202623.0025.4923.0024.8424.840.98%2,542
May 8, 202625.9925.9924.5024.6024.60-4.91%1,742
May 7, 202625.5725.8925.1025.8725.871.17%494
May 6, 202625.5825.9924.2525.5725.570.83%368
May 5, 202625.7825.9623.6525.3625.36-0.67%529
May 4, 202625.9825.9824.6225.5325.531.23%651
Apr 30, 202624.5025.6924.0025.2225.224.30%3,983
Apr 29, 202626.3726.3723.5024.1824.18-7.92%7,259
Apr 28, 202626.2627.1526.2626.2626.261.12%78
Apr 27, 202627.1627.4525.0025.9725.97-2.00%2,539
Apr 24, 202627.9527.9525.5526.5026.50-0.19%364
Apr 23, 202626.9427.0225.6526.5526.55-1.74%2,225
Apr 22, 202627.8027.8026.0027.0227.024.49%2,507
Apr 21, 202627.2127.2125.5025.8625.86-1.15%1,011
Apr 20, 202624.5426.9924.5426.1626.166.60%3,263
Apr 17, 202624.0024.7923.7824.5424.544.43%4,541
Apr 16, 202622.3923.8922.3923.5023.505.10%1,952
Apr 15, 202622.0022.5021.5022.3622.366.68%1,105
Apr 13, 202622.2022.2020.6520.9620.96-5.12%1,357
Apr 10, 202622.9922.9920.8322.0922.090.55%1,813
Apr 9, 202621.0022.6021.0021.9721.975.02%1,757
Apr 8, 202620.8821.9820.0120.9220.920.19%2,291
Apr 7, 202619.8320.9519.8020.8820.885.30%1,914
Apr 6, 202618.3219.8818.3019.8319.838.36%2,417
Apr 2, 202617.6418.8917.6018.3018.301.67%3,159
Apr 1, 202617.1018.4017.1018.0018.005.26%4,428
Mar 30, 202618.1118.5017.0017.1017.10-12.93%20,555
Mar 27, 202621.0122.0019.0119.6419.64-10.73%10,905
Mar 25, 202622.9024.4021.5122.0022.00-3.00%3,152
Mar 24, 202622.5024.8022.0222.6822.68-4.71%2,189
Mar 23, 202624.1924.9422.8223.8023.80-1.45%354
Mar 20, 202624.4724.4722.9024.1524.150.67%595