Ashirwad Steels & Industries Limited (BOM:526847)
India · Delayed Price · Currency is INR 21.83
-0.08 (-0.37%)
At close: Sep 25, 2026
BOM:526847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.50 | 23.40 | 21.50 | 21.83 | 21.83 | -0.37% | 2,019 |
| Sep 24, 2026 | 22.19 | 23.30 | 21.86 | 21.91 | 21.91 | -1.26% | 5,919 |
| Sep 23, 2026 | 21.90 | 23.23 | 21.63 | 22.19 | 22.19 | -4.52% | 424 |
| Sep 22, 2026 | 24.30 | 24.30 | 22.30 | 23.24 | 23.24 | 3.47% | 485 |
| Sep 21, 2026 | 22.66 | 23.94 | 21.70 | 22.46 | 22.46 | -1.88% | 2,480 |
| Sep 18, 2026 | 22.35 | 23.00 | 21.34 | 22.89 | 22.89 | 2.42% | 507 |
| Sep 17, 2026 | 23.50 | 23.90 | 21.80 | 22.35 | 22.35 | -5.66% | 3,918 |
| Sep 16, 2026 | 23.98 | 23.98 | 21.22 | 23.69 | 23.69 | 6.66% | 400 |
| Sep 15, 2026 | 22.50 | 23.70 | 21.06 | 22.21 | 22.21 | -8.22% | 579 |
| Sep 11, 2026 | 23.35 | 24.35 | 22.06 | 24.20 | 24.20 | 4.81% | 254 |
| Sep 10, 2026 | 24.45 | 24.45 | 22.70 | 23.09 | 23.09 | -0.30% | 1,752 |
| Sep 9, 2026 | 21.26 | 24.98 | 21.26 | 23.16 | 23.16 | -4.10% | 2,033 |
| Sep 8, 2026 | 24.90 | 24.90 | 23.01 | 24.15 | 24.15 | -0.58% | 1,035 |
| Sep 7, 2026 | 23.94 | 24.50 | 22.55 | 24.29 | 24.29 | 1.46% | 1,993 |
| 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 |