Ashish Polyplast Limited (BOM:530429)
India · Delayed Price · Currency is INR 30.96
-0.04 (-0.13%)
At close: Dec 5, 2025
Ashish Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.00 | 30.85 | 30.96 | 30.96 | -0.13% | 708 |
| Dec 4, 2025 | 31.90 | 31.90 | 30.30 | 31.00 | 31.00 | -2.82% | 125 |
| Dec 3, 2025 | 33.30 | 33.30 | 30.15 | 31.90 | 31.90 | -2.45% | 315 |
| Dec 2, 2025 | 33.40 | 33.40 | 32.70 | 32.70 | 32.70 | 3.65% | 205 |
| Dec 1, 2025 | 32.25 | 32.25 | 31.00 | 31.55 | 31.55 | - | 3,849 |
| Nov 28, 2025 | 32.25 | 32.79 | 31.55 | 31.55 | 31.55 | 0.06% | 205 |
| Nov 27, 2025 | 32.00 | 33.57 | 31.05 | 31.53 | 31.53 | -3.87% | 1,068 |
| Nov 26, 2025 | 33.40 | 33.40 | 31.10 | 32.80 | 32.80 | 5.91% | 1,316 |
| Nov 25, 2025 | 33.98 | 33.98 | 30.90 | 30.97 | 30.97 | -8.86% | 248 |
| Nov 24, 2025 | 31.75 | 34.99 | 31.01 | 33.98 | 33.98 | 6.52% | 695 |
| Nov 21, 2025 | 31.35 | 35.00 | 30.51 | 31.90 | 31.90 | -3.45% | 2,269 |
| Nov 20, 2025 | 34.00 | 34.45 | 31.25 | 33.04 | 33.04 | -5.06% | 2,342 |
| Nov 19, 2025 | 35.00 | 35.85 | 33.50 | 34.80 | 34.80 | 0.03% | 1,707 |
| Nov 18, 2025 | 35.50 | 37.00 | 34.00 | 34.79 | 34.79 | -2.55% | 736 |
| Nov 17, 2025 | 36.60 | 36.60 | 35.65 | 35.70 | 35.70 | -2.46% | 194 |
| Nov 14, 2025 | 36.65 | 36.65 | 36.60 | 36.60 | 36.60 | -0.68% | 949 |
| Nov 13, 2025 | 35.50 | 37.49 | 35.50 | 36.85 | 36.85 | 2.36% | 3,038 |
| Nov 12, 2025 | 36.99 | 36.99 | 35.50 | 36.00 | 36.00 | -1.23% | 1,435 |
| Nov 11, 2025 | 35.80 | 36.99 | 35.80 | 36.45 | 36.45 | 1.82% | 611 |
| Nov 10, 2025 | 36.50 | 36.50 | 35.21 | 35.80 | 35.80 | -2.13% | 1,568 |
| Nov 7, 2025 | 37.85 | 37.85 | 35.00 | 36.58 | 36.58 | 3.04% | 882 |
| Nov 6, 2025 | 34.00 | 37.90 | 34.00 | 35.50 | 35.50 | -0.17% | 2,431 |
| Nov 4, 2025 | 36.90 | 36.90 | 35.55 | 35.56 | 35.56 | -0.39% | 364 |
| Nov 3, 2025 | 35.60 | 37.87 | 35.60 | 35.70 | 35.70 | -1.52% | 530 |
| Oct 31, 2025 | 35.32 | 37.49 | 35.32 | 36.25 | 36.25 | 2.69% | 512 |
| Oct 30, 2025 | 37.40 | 38.00 | 34.55 | 35.30 | 35.30 | -4.70% | 1,698 |
| Oct 29, 2025 | 38.93 | 38.93 | 37.01 | 37.04 | 37.04 | -2.50% | 2,104 |
| Oct 28, 2025 | 36.91 | 38.85 | 36.91 | 37.99 | 37.99 | -1.02% | 837 |
| Oct 27, 2025 | 39.99 | 39.99 | 36.60 | 38.38 | 38.38 | 2.65% | 482 |
| Oct 24, 2025 | 39.14 | 39.14 | 37.24 | 37.39 | 37.39 | -4.47% | 3,047 |
| Oct 23, 2025 | 36.52 | 39.30 | 36.52 | 39.14 | 39.14 | -0.76% | 3,754 |
| Oct 21, 2025 | 39.90 | 39.90 | 39.42 | 39.44 | 39.44 | 7.17% | 18 |
| Oct 20, 2025 | 38.20 | 38.20 | 36.75 | 36.80 | 36.80 | -3.97% | 1,420 |
| Oct 17, 2025 | 39.99 | 39.99 | 37.01 | 38.32 | 38.32 | 4.30% | 956 |
| Oct 16, 2025 | 38.01 | 38.01 | 36.60 | 36.74 | 36.74 | -5.28% | 1,899 |
| Oct 15, 2025 | 37.00 | 41.00 | 37.00 | 38.79 | 38.79 | 3.44% | 322 |
| Oct 14, 2025 | 38.30 | 38.55 | 37.00 | 37.50 | 37.50 | -2.01% | 348 |
| Oct 13, 2025 | 42.00 | 42.00 | 37.10 | 38.27 | 38.27 | -2.62% | 1,294 |
| Oct 10, 2025 | 42.00 | 42.00 | 38.15 | 39.30 | 39.30 | 2.50% | 554 |
| Oct 9, 2025 | 38.38 | 38.38 | 37.00 | 38.34 | 38.34 | -0.60% | 72 |
| Oct 8, 2025 | 38.60 | 38.60 | 38.57 | 38.57 | 38.57 | - | 21 |
| Oct 7, 2025 | 39.89 | 39.90 | 36.20 | 38.57 | 38.57 | -4.05% | 1,228 |
| Oct 6, 2025 | 41.99 | 41.99 | 40.10 | 40.20 | 40.20 | 0.70% | 241 |
| Oct 3, 2025 | 38.00 | 41.86 | 37.85 | 39.92 | 39.92 | 2.20% | 613 |
| Oct 1, 2025 | 40.55 | 42.00 | 38.00 | 39.06 | 39.06 | 3.91% | 1,179 |
| Sep 30, 2025 | 43.94 | 43.94 | 37.50 | 37.59 | 37.59 | 0.91% | 716 |
| Sep 29, 2025 | 38.00 | 41.00 | 37.00 | 37.25 | 37.25 | -2.00% | 870 |
| Sep 26, 2025 | 40.20 | 43.85 | 37.00 | 38.01 | 38.01 | -4.98% | 666 |
| Sep 25, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 3.04% | 36 |
| Sep 24, 2025 | 38.50 | 39.99 | 35.50 | 38.82 | 38.82 | 1.28% | 1,424 |