Ashapura Minechem Limited (BOM:527001)
India · Delayed Price · Currency is INR 540.90
-34.25 (-5.95%)
At close: Feb 13, 2026
Ashapura Minechem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 807.50 | 821.95 | 793.40 | 809.95 | 809.95 | -0.49% | 54,202 |
| Jan 16, 2026 | 877.95 | 877.95 | 809.75 | 813.95 | 813.95 | -6.51% | 58,396 |
| Jan 14, 2026 | 856.50 | 878.45 | 853.00 | 870.60 | 870.60 | 2.12% | 15,990 |
| Jan 13, 2026 | 898.95 | 898.95 | 833.00 | 852.50 | 852.50 | -3.32% | 41,776 |
| Jan 12, 2026 | 855.05 | 888.55 | 845.60 | 881.75 | 881.75 | 1.67% | 46,011 |
| Jan 9, 2026 | 851.40 | 896.00 | 851.40 | 867.25 | 867.25 | 0.11% | 52,906 |
| Jan 8, 2026 | 902.00 | 902.05 | 853.30 | 866.30 | 866.30 | -4.01% | 42,206 |
| Jan 7, 2026 | 900.00 | 924.70 | 898.80 | 902.50 | 902.50 | 1.12% | 33,298 |
| Jan 6, 2026 | 913.00 | 916.40 | 880.25 | 892.50 | 892.50 | -0.98% | 24,626 |
| Jan 5, 2026 | 914.05 | 923.40 | 894.25 | 901.35 | 901.35 | -0.06% | 36,486 |
| Jan 2, 2026 | 870.00 | 906.00 | 866.60 | 901.90 | 901.90 | 4.59% | 46,767 |
| Jan 1, 2026 | 882.70 | 886.00 | 860.25 | 862.30 | 862.30 | -1.92% | 14,950 |
| Dec 31, 2025 | 892.80 | 892.80 | 861.80 | 879.15 | 879.15 | -0.86% | 29,614 |
| Dec 30, 2025 | 889.65 | 902.30 | 882.00 | 886.80 | 886.80 | -0.46% | 21,529 |
| Dec 29, 2025 | 898.85 | 918.00 | 873.15 | 890.90 | 890.90 | -0.42% | 68,452 |
| Dec 26, 2025 | 881.10 | 915.10 | 878.90 | 894.70 | 894.70 | 1.90% | 89,884 |
| Dec 24, 2025 | 863.05 | 901.10 | 862.30 | 878.00 | 878.00 | 1.82% | 76,307 |
| Dec 23, 2025 | 858.90 | 870.60 | 850.30 | 862.30 | 862.30 | 0.80% | 50,034 |
| Dec 22, 2025 | 800.00 | 868.50 | 791.35 | 855.45 | 855.45 | 8.13% | 174,758 |
| Dec 19, 2025 | 777.00 | 793.35 | 768.30 | 791.10 | 791.10 | 2.63% | 41,894 |
| Dec 18, 2025 | 751.50 | 785.00 | 741.00 | 770.80 | 770.80 | 3.03% | 72,728 |
| Dec 17, 2025 | 751.00 | 766.00 | 745.00 | 748.15 | 748.15 | -0.01% | 30,705 |
| Dec 16, 2025 | 764.75 | 767.00 | 743.70 | 748.25 | 748.25 | -1.05% | 41,424 |
| Dec 15, 2025 | 745.55 | 765.85 | 733.50 | 756.20 | 756.20 | 1.43% | 52,514 |
| Dec 12, 2025 | 706.95 | 750.00 | 705.80 | 745.55 | 745.55 | 6.10% | 94,182 |
| Dec 11, 2025 | 703.35 | 708.00 | 696.00 | 702.70 | 702.70 | -0.09% | 10,893 |
| Dec 10, 2025 | 721.75 | 726.25 | 701.20 | 703.30 | 703.30 | -1.64% | 21,239 |
| Dec 9, 2025 | 677.30 | 720.00 | 677.30 | 715.05 | 715.05 | 4.53% | 59,520 |
| Dec 8, 2025 | 671.05 | 701.50 | 671.00 | 684.05 | 684.05 | 0.65% | 65,612 |
| Dec 5, 2025 | 679.10 | 695.00 | 673.60 | 679.65 | 679.65 | -0.23% | 21,128 |
| Dec 4, 2025 | 695.75 | 707.55 | 676.70 | 681.25 | 681.25 | -2.52% | 38,925 |