Ashish Polyplast Limited (BOM:530429)
India · Delayed Price · Currency is INR 33.29
+1.19 (3.71%)
At close: Mar 6, 2026
Ashish Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.11 | 34.90 | 32.00 | 33.29 | 33.29 | 3.71% | 434 |
| Mar 5, 2026 | 31.00 | 36.88 | 29.75 | 32.10 | 32.10 | 3.85% | 1,027 |
| Mar 4, 2026 | 30.00 | 32.63 | 30.00 | 30.91 | 30.91 | -5.30% | 70 |
| Mar 2, 2026 | 31.44 | 34.00 | 30.00 | 32.64 | 32.64 | 3.82% | 18 |
| Feb 27, 2026 | 30.00 | 31.90 | 29.84 | 31.44 | 31.44 | 4.21% | 2,403 |
| Feb 26, 2026 | 32.24 | 32.24 | 30.00 | 30.17 | 30.17 | -8.30% | 456 |
| Feb 25, 2026 | 30.30 | 32.90 | 30.30 | 32.90 | 32.90 | 8.58% | 51 |
| Feb 24, 2026 | 30.85 | 34.89 | 30.30 | 30.30 | 30.30 | -2.26% | 1,699 |
| Feb 23, 2026 | 31.62 | 31.62 | 31.00 | 31.00 | 31.00 | - | 5 |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 1 |
| Feb 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.67% | 250 |
| Feb 17, 2026 | 30.00 | 32.77 | 30.00 | 32.70 | 32.70 | -0.85% | 56 |
| Feb 16, 2026 | 30.00 | 33.95 | 29.99 | 32.98 | 32.98 | 10.82% | 856 |
| Feb 13, 2026 | 30.20 | 31.70 | 26.15 | 29.76 | 29.76 | -6.85% | 12,078 |
| Feb 12, 2026 | 33.90 | 33.90 | 30.14 | 31.95 | 31.95 | 2.34% | 363 |
| Feb 11, 2026 | 34.00 | 34.00 | 30.25 | 31.22 | 31.22 | -0.79% | 1,846 |
| Feb 10, 2026 | 32.99 | 35.20 | 31.11 | 31.47 | 31.47 | -4.61% | 1,086 |
| Feb 9, 2026 | 36.00 | 36.00 | 32.99 | 32.99 | 32.99 | 9.97% | 594 |
| Feb 6, 2026 | 34.80 | 34.80 | 30.00 | 30.00 | 30.00 | -3.82% | 361 |
| Feb 5, 2026 | 34.00 | 34.00 | 31.10 | 31.19 | 31.19 | - | 645 |
| Feb 4, 2026 | 34.95 | 34.95 | 31.05 | 31.19 | 31.19 | 2.26% | 341 |
| Feb 3, 2026 | 34.99 | 34.99 | 30.50 | 30.50 | 30.50 | -7.52% | 288 |
| Feb 2, 2026 | 36.99 | 36.99 | 30.00 | 32.98 | 32.98 | -3.82% | 272 |
| Feb 1, 2026 | 31.43 | 34.95 | 31.43 | 34.29 | 34.29 | 9.10% | 140 |
| Jan 30, 2026 | 30.99 | 33.99 | 30.00 | 31.43 | 31.43 | 1.42% | 864 |
| Jan 29, 2026 | 32.00 | 32.00 | 30.10 | 30.99 | 30.99 | -6.09% | 1,450 |
| Jan 28, 2026 | 34.68 | 34.68 | 33.00 | 33.00 | 33.00 | -2.94% | 76 |
| Jan 27, 2026 | 36.20 | 36.20 | 32.00 | 34.00 | 34.00 | -4.12% | 561 |
| Jan 23, 2026 | 36.99 | 36.99 | 33.10 | 35.46 | 35.46 | 4.39% | 2,776 |
| Jan 22, 2026 | 38.00 | 38.00 | 33.97 | 33.97 | 33.97 | 4.30% | 568 |
| Jan 21, 2026 | 30.30 | 34.00 | 28.27 | 32.57 | 32.57 | 7.35% | 1,504 |
| Jan 20, 2026 | 32.50 | 34.85 | 28.01 | 30.34 | 30.34 | -0.10% | 3,164 |
| Jan 19, 2026 | 32.00 | 32.45 | 30.20 | 30.37 | 30.37 | -2.97% | 171 |
| Jan 16, 2026 | 31.00 | 31.60 | 29.99 | 31.30 | 31.30 | 4.58% | 443 |
| Jan 14, 2026 | 29.96 | 29.96 | 29.00 | 29.93 | 29.93 | -0.13% | 1,639 |
| Jan 13, 2026 | 29.89 | 30.99 | 28.01 | 29.97 | 29.97 | 0.27% | 1,018 |
| Jan 12, 2026 | 31.69 | 35.50 | 28.10 | 29.89 | 29.89 | -6.12% | 5,302 |
| Jan 9, 2026 | 35.94 | 35.94 | 31.84 | 31.84 | 31.84 | -0.22% | 120 |
| Jan 8, 2026 | 32.00 | 35.45 | 30.60 | 31.91 | 31.91 | -0.28% | 1,074 |
| Jan 7, 2026 | 32.05 | 32.05 | 30.50 | 32.00 | 32.00 | -0.16% | 73 |
| Jan 6, 2026 | 32.09 | 32.50 | 32.00 | 32.05 | 32.05 | 0.16% | 526 |
| Jan 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.36% | 13 |
| Jan 2, 2026 | 33.00 | 33.00 | 31.21 | 32.44 | 32.44 | -4.31% | 854 |
| Jan 1, 2026 | 33.00 | 34.00 | 32.00 | 33.90 | 33.90 | -2.39% | 319 |
| Dec 31, 2025 | 34.85 | 34.90 | 33.34 | 34.73 | 34.73 | 4.17% | 1,534 |
| Dec 30, 2025 | 35.20 | 35.20 | 31.20 | 33.34 | 33.34 | -5.28% | 1,472 |
| Dec 29, 2025 | 36.10 | 36.10 | 35.00 | 35.20 | 35.20 | -0.51% | 428 |
| Dec 26, 2025 | 35.80 | 35.80 | 35.38 | 35.38 | 35.38 | 1.40% | 14 |
| Dec 23, 2025 | 32.51 | 35.49 | 32.51 | 34.89 | 34.89 | 7.32% | 1,416 |
| Dec 22, 2025 | 34.95 | 34.95 | 32.00 | 32.51 | 32.51 | -4.33% | 1,292 |