Ashapura Minechem Limited (BOM:527001)
India · Delayed Price · Currency is INR 561.35
+35.25 (6.70%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 564.95 | 564.95 | 492.00 | 501.70 | 501.70 | -7.59% | 186,070 |
| 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 |
| Jun 25, 2025 | 427.45 | 436.60 | 425.95 | 429.40 | 429.40 | 1.49% | 42,797 |
| Jun 24, 2025 | 418.55 | 434.80 | 413.25 | 423.10 | 423.10 | 2.57% | 74,484 |
| Jun 23, 2025 | 411.75 | 423.50 | 405.00 | 412.50 | 412.50 | 0.67% | 50,882 |
| Jun 20, 2025 | 389.90 | 421.00 | 384.20 | 409.75 | 409.75 | 5.25% | 110,105 |
| Jun 19, 2025 | 389.10 | 392.15 | 380.00 | 389.30 | 389.30 | 0.09% | 14,139 |
| Jun 18, 2025 | 379.00 | 393.10 | 377.45 | 388.95 | 388.95 | 1.57% | 22,323 |
| Jun 17, 2025 | 385.00 | 387.60 | 377.30 | 382.95 | 382.95 | -1.24% | 12,478 |
| Jun 16, 2025 | 382.15 | 390.45 | 381.25 | 387.75 | 387.75 | 0.08% | 17,842 |
| Jun 13, 2025 | 387.50 | 400.00 | 380.40 | 387.45 | 387.45 | -0.82% | 11,227 |
| Jun 12, 2025 | 397.05 | 399.30 | 386.20 | 390.65 | 390.65 | -1.69% | 23,856 |
| Jun 11, 2025 | 412.50 | 412.50 | 392.25 | 397.35 | 397.35 | -0.29% | 17,690 |
| Jun 10, 2025 | 408.05 | 413.80 | 396.30 | 398.50 | 398.50 | -2.35% | 33,007 |
| Jun 9, 2025 | 414.00 | 417.85 | 404.25 | 408.10 | 408.10 | 0.34% | 27,584 |
| Jun 6, 2025 | 400.55 | 423.95 | 400.00 | 406.70 | 406.70 | 4.39% | 126,229 |
| Jun 5, 2025 | 395.55 | 405.25 | 385.20 | 389.60 | 389.60 | -1.39% | 27,039 |