Ashapura Minechem Limited (BOM:527001)
India · Delayed Price · Currency is INR 563.30
+10.60 (1.92%)
At close: Sep 5, 2025
Ashapura Minechem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 555.00 | 569.90 | 531.90 | 563.30 | 563.30 | 1.92% | 115,430 |
| Sep 4, 2025 | 550.50 | 558.00 | 544.00 | 552.70 | 552.70 | 0.89% | 44,595 |
| Sep 3, 2025 | 553.90 | 560.00 | 543.20 | 547.85 | 547.85 | -0.64% | 29,603 |
| Sep 2, 2025 | 543.35 | 554.50 | 535.60 | 551.40 | 551.40 | 1.67% | 54,065 |
| Sep 1, 2025 | 519.50 | 545.00 | 514.40 | 542.35 | 542.35 | 5.06% | 69,801 |
| Aug 29, 2025 | 495.00 | 525.70 | 478.05 | 516.25 | 516.25 | 6.90% | 47,004 |
| Aug 28, 2025 | 470.80 | 489.10 | 470.80 | 482.95 | 482.95 | -0.48% | 24,297 |
| Aug 26, 2025 | 483.70 | 492.45 | 476.75 | 485.30 | 485.30 | 0.87% | 24,119 |
| Aug 25, 2025 | 482.05 | 493.20 | 480.40 | 481.10 | 481.10 | -1.60% | 30,066 |
| Aug 22, 2025 | 503.55 | 508.45 | 486.80 | 488.90 | 488.90 | -2.91% | 49,726 |
| Aug 21, 2025 | 513.70 | 526.00 | 501.45 | 503.55 | 503.55 | -1.41% | 30,569 |
| Aug 20, 2025 | 519.45 | 528.20 | 507.00 | 510.75 | 510.75 | -2.22% | 35,078 |
| Aug 19, 2025 | 512.65 | 527.95 | 510.00 | 522.35 | 522.35 | 2.12% | 14,175 |
| Aug 18, 2025 | 490.00 | 515.95 | 481.20 | 511.50 | 511.50 | 2.79% | 128,871 |
| Aug 14, 2025 | 500.15 | 508.90 | 491.50 | 497.60 | 497.60 | -0.82% | 49,464 |
| Aug 13, 2025 | 564.95 | 564.95 | 492.00 | 501.70 | 501.70 | -7.59% | 186,390 |
| Aug 12, 2025 | 566.10 | 566.10 | 536.80 | 542.90 | 542.90 | -3.29% | 52,957 |
| Aug 11, 2025 | 529.40 | 564.00 | 525.55 | 561.35 | 561.35 | 6.70% | 68,174 |
| Aug 8, 2025 | 525.00 | 536.00 | 518.65 | 526.10 | 526.10 | 0.78% | 33,051 |
| Aug 7, 2025 | 511.00 | 528.50 | 508.75 | 522.05 | 522.05 | 1.15% | 22,850 |
| Aug 6, 2025 | 528.70 | 528.70 | 503.80 | 516.10 | 516.10 | -1.04% | 15,079 |
| Aug 5, 2025 | 512.75 | 527.00 | 512.75 | 521.50 | 521.50 | 1.04% | 14,242 |
| Aug 4, 2025 | 539.70 | 539.70 | 512.90 | 516.15 | 516.15 | -2.50% | 23,823 |
| Aug 1, 2025 | 550.85 | 551.55 | 524.00 | 529.40 | 529.40 | -4.47% | 23,225 |
| Jul 31, 2025 | 539.05 | 565.00 | 531.75 | 554.15 | 554.15 | 1.92% | 32,835 |
| Jul 30, 2025 | 547.45 | 553.15 | 540.00 | 543.70 | 543.70 | -0.17% | 14,703 |
| Jul 29, 2025 | 531.10 | 547.55 | 530.00 | 544.60 | 544.60 | 1.73% | 34,344 |
| Jul 28, 2025 | 545.05 | 554.00 | 528.15 | 535.35 | 535.35 | -1.98% | 26,654 |
| Jul 25, 2025 | 573.95 | 573.95 | 542.00 | 546.15 | 546.15 | -2.58% | 39,972 |
| Jul 24, 2025 | 572.30 | 583.00 | 558.55 | 560.60 | 560.60 | -1.59% | 77,284 |
| Jul 23, 2025 | 555.05 | 580.00 | 555.05 | 569.65 | 569.65 | 2.74% | 67,609 |
| Jul 22, 2025 | 558.85 | 574.00 | 552.00 | 554.45 | 554.45 | -1.06% | 59,308 |
| Jul 21, 2025 | 571.20 | 587.10 | 558.30 | 560.40 | 560.40 | -1.19% | 111,671 |
| Jul 18, 2025 | 548.65 | 574.00 | 537.30 | 567.15 | 567.15 | 4.40% | 51,219 |
| Jul 17, 2025 | 530.40 | 557.60 | 530.40 | 543.25 | 543.25 | 2.47% | 49,217 |
| Jul 16, 2025 | 528.00 | 537.00 | 525.05 | 530.15 | 530.15 | -0.06% | 64,403 |
| Jul 15, 2025 | 491.85 | 543.15 | 491.85 | 530.45 | 530.45 | 9.06% | 200,126 |
| Jul 14, 2025 | 474.95 | 489.00 | 463.00 | 486.40 | 486.40 | 3.24% | 19,410 |
| Jul 11, 2025 | 470.25 | 477.55 | 462.00 | 471.15 | 471.15 | 0.19% | 23,019 |
| Jul 10, 2025 | 450.80 | 472.90 | 447.00 | 470.25 | 470.25 | 4.16% | 69,700 |
| Jul 9, 2025 | 460.00 | 468.55 | 449.55 | 451.45 | 451.45 | 0.57% | 26,530 |
| Jul 8, 2025 | 440.20 | 459.30 | 440.15 | 448.90 | 448.90 | 2.34% | 22,482 |
| Jul 7, 2025 | 447.25 | 450.00 | 437.00 | 438.65 | 438.65 | -1.96% | 18,013 |
| Jul 4, 2025 | 444.00 | 459.70 | 440.10 | 447.40 | 447.40 | 0.75% | 56,256 |
| Jul 3, 2025 | 445.00 | 449.80 | 439.40 | 444.05 | 444.05 | 0.19% | 50,448 |
| Jul 2, 2025 | 429.10 | 447.45 | 423.00 | 443.20 | 443.20 | 4.14% | 53,752 |
| Jul 1, 2025 | 429.40 | 437.20 | 419.85 | 425.60 | 425.60 | -0.37% | 47,441 |
| Jun 30, 2025 | 431.80 | 433.30 | 425.00 | 427.20 | 427.20 | -0.54% | 5,812 |
| Jun 27, 2025 | 431.45 | 439.60 | 427.00 | 429.50 | 429.50 | 0.62% | 11,449 |
| Jun 26, 2025 | 430.55 | 432.35 | 423.00 | 426.85 | 426.85 | -0.59% | 22,950 |