Ashapura Minechem Limited (BOM:527001)
India · Delayed Price · Currency is INR 489.45
+2.80 (0.58%)
At close: Apr 2, 2026
BOM:527001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 483.00 | 491.25 | 469.60 | 489.45 | 489.45 | 0.58% | 18,004 |
| Apr 1, 2026 | 470.05 | 491.05 | 470.05 | 486.65 | 486.65 | 5.67% | 33,829 |
| Mar 30, 2026 | 491.85 | 491.85 | 456.50 | 460.55 | 460.55 | -5.40% | 36,756 |
| Mar 27, 2026 | 489.35 | 502.55 | 478.70 | 486.85 | 486.85 | -0.31% | 39,816 |
| Mar 25, 2026 | 496.05 | 506.85 | 486.40 | 488.35 | 488.35 | 0.03% | 27,533 |
| Mar 24, 2026 | 487.05 | 493.50 | 475.90 | 488.20 | 488.20 | 1.25% | 46,872 |
| Mar 23, 2026 | 501.30 | 501.30 | 470.95 | 482.15 | 482.15 | -3.99% | 36,272 |
| Mar 20, 2026 | 497.05 | 520.65 | 490.00 | 502.20 | 502.20 | 3.71% | 25,380 |
| Mar 19, 2026 | 498.00 | 503.40 | 481.60 | 484.25 | 484.25 | -4.74% | 22,495 |
| Mar 18, 2026 | 501.60 | 513.35 | 495.15 | 508.35 | 508.35 | 2.32% | 33,217 |
| Mar 17, 2026 | 507.45 | 507.45 | 486.85 | 496.80 | 496.80 | 0.69% | 13,980 |
| Mar 16, 2026 | 496.65 | 506.50 | 473.50 | 493.40 | 493.40 | -3.04% | 64,709 |
| Mar 13, 2026 | 529.80 | 529.80 | 506.30 | 508.85 | 508.85 | -4.10% | 24,735 |
| Mar 12, 2026 | 539.95 | 539.95 | 516.00 | 530.60 | 530.60 | - | 39,883 |
| Mar 11, 2026 | 531.30 | 560.35 | 525.95 | 530.60 | 530.60 | 0.63% | 35,894 |
| Mar 10, 2026 | 522.80 | 530.30 | 514.00 | 527.30 | 527.30 | 2.45% | 25,629 |
| Mar 9, 2026 | 517.65 | 525.00 | 504.45 | 514.70 | 514.70 | -1.42% | 19,349 |
| Mar 6, 2026 | 510.90 | 533.90 | 510.90 | 522.10 | 522.10 | 1.78% | 20,055 |
| Mar 5, 2026 | 521.05 | 521.05 | 502.95 | 512.95 | 512.95 | -0.28% | 18,127 |
| Mar 4, 2026 | 510.00 | 522.50 | 505.80 | 514.40 | 514.40 | -1.34% | 24,984 |
| Mar 2, 2026 | 517.40 | 535.65 | 510.00 | 521.40 | 521.40 | -1.32% | 45,241 |
| Feb 27, 2026 | 540.00 | 547.65 | 516.50 | 528.40 | 528.40 | -2.69% | 45,099 |
| Feb 26, 2026 | 549.90 | 555.70 | 540.95 | 543.00 | 543.00 | -0.66% | 30,632 |
| Feb 25, 2026 | 537.10 | 556.15 | 532.95 | 546.60 | 546.60 | 2.93% | 59,050 |
| Feb 24, 2026 | 513.10 | 535.70 | 513.00 | 531.05 | 531.05 | 3.10% | 39,647 |
| Feb 23, 2026 | 534.45 | 538.35 | 506.70 | 515.10 | 515.10 | -1.86% | 43,102 |
| Feb 20, 2026 | 542.25 | 542.25 | 522.00 | 524.85 | 524.85 | -1.34% | 33,809 |
| Feb 19, 2026 | 551.65 | 553.40 | 528.25 | 532.00 | 532.00 | -3.67% | 33,223 |
| Feb 18, 2026 | 539.40 | 561.50 | 530.50 | 552.25 | 552.25 | 3.93% | 69,903 |
| Feb 17, 2026 | 544.85 | 544.85 | 523.80 | 531.35 | 531.35 | -1.00% | 23,415 |
| Feb 16, 2026 | 543.90 | 552.10 | 533.55 | 536.70 | 536.70 | -0.78% | 27,002 |
| Feb 13, 2026 | 571.75 | 571.75 | 531.75 | 540.90 | 540.90 | -5.95% | 78,130 |
| Feb 12, 2026 | 625.00 | 625.00 | 568.30 | 575.15 | 575.15 | -8.06% | 54,259 |
| Feb 11, 2026 | 633.80 | 633.95 | 610.85 | 625.60 | 625.60 | -1.25% | 57,634 |
| Feb 10, 2026 | 651.25 | 651.25 | 631.05 | 633.50 | 633.50 | -2.21% | 25,657 |
| Feb 9, 2026 | 627.65 | 658.30 | 610.00 | 647.80 | 647.80 | 6.40% | 53,597 |
| Feb 6, 2026 | 641.95 | 643.90 | 596.25 | 608.85 | 608.85 | -10.69% | 167,946 |
| Feb 5, 2026 | 734.05 | 740.65 | 660.00 | 681.70 | 681.70 | -6.67% | 79,227 |
| Feb 4, 2026 | 669.60 | 736.20 | 665.15 | 730.40 | 730.40 | 8.26% | 60,232 |
| Feb 3, 2026 | 690.65 | 691.00 | 662.00 | 674.65 | 674.65 | 2.87% | 59,772 |
| Feb 2, 2026 | 665.95 | 665.95 | 628.25 | 655.85 | 655.85 | -1.49% | 35,969 |
| Feb 1, 2026 | 653.40 | 695.10 | 626.75 | 665.80 | 665.80 | 1.95% | 76,922 |
| Jan 30, 2026 | 696.60 | 696.60 | 650.00 | 653.05 | 653.05 | -6.53% | 62,266 |
| Jan 29, 2026 | 664.95 | 727.80 | 664.95 | 698.65 | 698.65 | 7.14% | 146,587 |
| Jan 28, 2026 | 645.05 | 666.15 | 640.30 | 652.10 | 652.10 | 2.19% | 45,326 |
| Jan 27, 2026 | 683.00 | 685.20 | 633.00 | 638.10 | 638.10 | -6.57% | 87,473 |
| Jan 23, 2026 | 752.00 | 762.70 | 675.00 | 682.95 | 682.95 | -9.00% | 68,395 |
| Jan 22, 2026 | 765.00 | 783.95 | 741.00 | 750.50 | 750.50 | -1.35% | 47,011 |
| Jan 21, 2026 | 759.10 | 785.60 | 748.50 | 760.75 | 760.75 | 0.22% | 50,462 |
| Jan 20, 2026 | 813.80 | 814.00 | 754.55 | 759.10 | 759.10 | -6.28% | 78,005 |