Ashirwad Steels & Industries Limited (BOM:526847)
India · Delayed Price · Currency is INR 22.15
+0.67 (3.12%)
At close: Jul 24, 2026
BOM:526847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |