Ashapura Minechem Limited (BOM:527001)
India · Delayed Price · Currency is INR 489.95
-14.30 (-2.84%)
At close: Oct 1, 2026
BOM:527001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 501.90 | 502.55 | 486.70 | 489.95 | 489.95 | -2.84% | 22,251 |
| Sep 30, 2026 | 522.05 | 522.05 | 502.65 | 504.25 | 504.25 | -3.11% | 409,450 |
| Sep 29, 2026 | 500.05 | 524.00 | 498.00 | 520.45 | 520.45 | 3.61% | 12,288 |
| Sep 28, 2026 | 509.90 | 511.00 | 500.65 | 502.30 | 502.30 | -0.67% | 15,249 |
| Sep 25, 2026 | 513.05 | 514.00 | 504.85 | 505.70 | 505.70 | -1.09% | 16,558 |
| Sep 24, 2026 | 531.25 | 531.40 | 509.90 | 511.25 | 511.25 | -4.00% | 35,983 |
| Sep 23, 2026 | 534.80 | 544.60 | 532.00 | 532.55 | 532.55 | -0.99% | 16,902 |
| Sep 22, 2026 | 532.80 | 555.25 | 532.80 | 537.85 | 537.85 | 1.32% | 374,295 |
| Sep 21, 2026 | 526.40 | 541.95 | 519.55 | 532.85 | 530.82 | 1.34% | 22,233 |
| Sep 18, 2026 | 521.50 | 526.95 | 517.75 | 525.80 | 523.80 | 1.55% | 12,314 |
| Sep 17, 2026 | 518.05 | 528.00 | 514.00 | 517.75 | 515.78 | 0.34% | 10,098 |
| Sep 16, 2026 | 520.00 | 523.35 | 506.75 | 516.00 | 514.04 | -0.45% | 404,364 |
| Sep 15, 2026 | 537.45 | 549.00 | 517.00 | 518.35 | 516.38 | -4.47% | 19,324 |
| Sep 11, 2026 | 543.10 | 549.00 | 528.50 | 542.60 | 540.54 | -0.10% | 22,615 |
| Sep 10, 2026 | 550.90 | 557.45 | 539.65 | 543.15 | 541.08 | -1.41% | 392,739 |
| Sep 9, 2026 | 551.00 | 574.00 | 542.80 | 550.90 | 548.80 | 0.36% | 34,333 |
| Sep 8, 2026 | 535.85 | 559.40 | 535.85 | 548.90 | 546.81 | 1.97% | 26,307 |
| Sep 7, 2026 | 550.00 | 554.00 | 537.00 | 538.30 | 536.25 | -2.43% | 19,957 |
| Sep 4, 2026 | 552.50 | 560.00 | 546.05 | 551.70 | 549.60 | 0.60% | 362,088 |
| Sep 3, 2026 | 557.00 | 562.25 | 546.00 | 548.40 | 546.31 | -0.34% | 23,626 |
| Sep 2, 2026 | 570.00 | 570.05 | 549.00 | 550.25 | 548.16 | -0.98% | 11,970 |
| Sep 1, 2026 | 565.40 | 576.45 | 552.25 | 555.70 | 553.59 | -1.72% | 29,780 |
| Aug 31, 2026 | 582.55 | 582.55 | 562.00 | 565.45 | 563.30 | -2.94% | 20,833 |
| Aug 28, 2026 | 580.95 | 586.30 | 577.60 | 582.60 | 580.38 | 0.87% | 320,289 |
| Aug 27, 2026 | 593.05 | 596.20 | 575.00 | 577.60 | 575.40 | -2.61% | 26,894 |
| Aug 26, 2026 | 578.80 | 597.95 | 570.00 | 593.05 | 590.79 | 3.91% | 42,285 |
| Aug 25, 2026 | 583.20 | 587.05 | 568.55 | 570.75 | 568.58 | -2.60% | 56,570 |
| Aug 24, 2026 | 590.25 | 601.45 | 581.05 | 586.00 | 583.77 | -0.90% | 29,655 |
| Aug 21, 2026 | 607.60 | 609.90 | 587.50 | 591.30 | 589.05 | -1.35% | 19,833 |
| Aug 20, 2026 | 597.50 | 609.25 | 587.20 | 599.40 | 597.12 | 1.72% | 353,425 |
| Aug 19, 2026 | 597.80 | 599.80 | 588.00 | 589.25 | 587.01 | -1.22% | 19,319 |
| Aug 18, 2026 | 615.00 | 616.95 | 594.00 | 596.55 | 594.28 | -2.60% | 19,112 |
| Aug 17, 2026 | 605.00 | 617.35 | 603.00 | 612.50 | 610.17 | 1.51% | 28,039 |
| Aug 14, 2026 | 617.20 | 617.20 | 599.25 | 603.40 | 601.10 | -1.65% | 31,251 |
| Aug 13, 2026 | 635.40 | 645.30 | 609.45 | 613.55 | 611.22 | -3.74% | 33,074 |
| Aug 12, 2026 | 649.90 | 658.50 | 634.95 | 637.40 | 634.98 | -2.21% | 46,588 |
| Aug 11, 2026 | 650.00 | 657.50 | 638.75 | 651.80 | 649.32 | 1.00% | 347,270 |
| Aug 10, 2026 | 669.70 | 678.15 | 641.00 | 645.35 | 642.90 | -12.49% | 147,079 |
| Aug 7, 2026 | 738.20 | 743.90 | 720.75 | 737.45 | 734.64 | 1.17% | 49,841 |
| Aug 6, 2026 | 741.50 | 751.50 | 726.60 | 728.90 | 726.13 | -1.17% | 37,413 |
| Aug 5, 2026 | 723.00 | 743.75 | 721.10 | 737.55 | 734.74 | 2.48% | 367,350 |
| Aug 4, 2026 | 720.25 | 721.95 | 701.00 | 719.70 | 716.96 | 0.34% | 28,844 |
| Aug 3, 2026 | 691.25 | 730.90 | 691.25 | 717.25 | 714.52 | 1.97% | 90,645 |
| Jul 31, 2026 | 706.90 | 713.95 | 695.00 | 703.40 | 700.72 | -0.35% | 28,641 |
| Jul 30, 2026 | 709.00 | 726.50 | 701.95 | 705.85 | 703.17 | -0.40% | 48,716 |
| Jul 29, 2026 | 691.00 | 712.00 | 690.95 | 708.65 | 705.95 | 4.12% | 33,015 |
| Jul 28, 2026 | 700.15 | 706.90 | 678.15 | 680.60 | 678.01 | -3.10% | 23,479 |
| Jul 27, 2026 | 709.45 | 717.85 | 694.60 | 702.35 | 699.68 | 0.77% | 29,791 |
| Jul 24, 2026 | 689.15 | 701.60 | 670.00 | 696.95 | 694.30 | 1.40% | 29,861 |
| Jul 23, 2026 | 674.25 | 703.75 | 674.25 | 687.35 | 684.74 | 1.36% | 31,874 |