Ashish Polyplast Limited (BOM:530429)
India · Delayed Price · Currency is INR 28.96
+0.72 (2.55%)
At close: May 6, 2026
Ashish Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 31.50 | 33.00 | 28.15 | 29.92 | 29.92 | 3.31% | 1,963 |
| May 6, 2026 | 30.99 | 30.99 | 28.80 | 28.96 | 28.96 | 2.55% | 1,659 |
| May 5, 2026 | 32.60 | 32.60 | 28.00 | 28.24 | 28.24 | 0.18% | 1,840 |
| May 4, 2026 | 33.00 | 33.00 | 28.10 | 28.19 | 28.19 | -0.95% | 3,662 |
| Apr 30, 2026 | 30.02 | 31.00 | 28.10 | 28.46 | 28.46 | -4.18% | 1,714 |
| Apr 29, 2026 | 34.00 | 34.00 | 29.50 | 29.70 | 29.70 | 0.64% | 1,885 |
| Apr 28, 2026 | 34.00 | 34.00 | 28.01 | 29.51 | 29.51 | -4.84% | 2,660 |
| Apr 27, 2026 | 31.03 | 31.10 | 30.88 | 31.01 | 31.01 | 0.42% | 1,769 |
| Apr 24, 2026 | 30.50 | 30.88 | 30.50 | 30.88 | 30.88 | - | 4 |
| Apr 23, 2026 | 32.00 | 32.00 | 30.30 | 30.88 | 30.88 | -3.05% | 600 |
| Apr 22, 2026 | 30.55 | 32.00 | 30.55 | 31.85 | 31.85 | -4.93% | 6,399 |
| Apr 21, 2026 | 31.00 | 33.65 | 31.00 | 33.50 | 33.50 | 9.80% | 2,153 |
| Apr 20, 2026 | 30.50 | 31.00 | 30.21 | 30.51 | 30.51 | -0.97% | 556 |
| Apr 17, 2026 | 34.40 | 34.40 | 30.35 | 30.81 | 30.81 | -3.11% | 878 |
| Apr 16, 2026 | 30.22 | 34.29 | 28.25 | 31.80 | 31.80 | -7.53% | 5,314 |
| Apr 15, 2026 | 34.99 | 34.99 | 34.39 | 34.39 | 34.39 | 4.94% | 35 |
| Apr 13, 2026 | 31.02 | 36.20 | 31.02 | 32.77 | 32.77 | -0.70% | 216 |
| Apr 10, 2026 | 34.99 | 34.99 | 30.51 | 33.00 | 33.00 | 3.09% | 626 |
| Apr 9, 2026 | 32.00 | 33.85 | 32.00 | 32.01 | 32.01 | 0.03% | 629 |
| Apr 8, 2026 | 30.62 | 33.89 | 30.50 | 32.00 | 32.00 | 6.60% | 1,652 |
| Apr 7, 2026 | 33.50 | 33.50 | 30.00 | 30.02 | 30.02 | -7.00% | 299 |
| Apr 6, 2026 | 34.29 | 34.29 | 29.01 | 32.28 | 32.28 | 0.03% | 731 |
| Apr 2, 2026 | 33.39 | 33.39 | 32.27 | 32.27 | 32.27 | 9.39% | 181 |
| Apr 1, 2026 | 30.00 | 30.00 | 28.36 | 29.50 | 29.50 | 2.61% | 1,099 |
| Mar 30, 2026 | 30.00 | 30.00 | 27.15 | 28.75 | 28.75 | -10.16% | 1,018 |
| Mar 25, 2026 | 34.50 | 34.50 | 32.00 | 32.00 | 32.00 | 0.82% | 563 |
| Mar 24, 2026 | 33.16 | 33.16 | 30.00 | 31.74 | 31.74 | 1.57% | 726 |
| Mar 23, 2026 | 33.74 | 33.74 | 28.00 | 31.25 | 31.25 | 5.79% | 590 |
| Mar 20, 2026 | 29.11 | 31.00 | 29.01 | 29.54 | 29.54 | -0.54% | 591 |
| Mar 19, 2026 | 31.86 | 31.86 | 28.38 | 29.70 | 29.70 | -6.78% | 157 |
| Mar 18, 2026 | 30.00 | 32.99 | 29.10 | 31.86 | 31.86 | 2.77% | 1,456 |
| Mar 17, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 3.68% | 158 |
| Mar 16, 2026 | 32.80 | 32.80 | 28.00 | 29.90 | 29.90 | 3.86% | 501 |
| Mar 13, 2026 | 28.10 | 33.85 | 28.10 | 28.79 | 28.79 | 1.66% | 1,552 |
| Mar 12, 2026 | 31.79 | 31.79 | 27.20 | 28.32 | 28.32 | -0.42% | 376 |
| Mar 11, 2026 | 33.79 | 33.79 | 28.01 | 28.44 | 28.44 | -6.08% | 1,291 |
| Mar 10, 2026 | 34.75 | 34.75 | 30.20 | 30.28 | 30.28 | -2.32% | 1,088 |
| Mar 9, 2026 | 36.00 | 36.00 | 30.20 | 31.00 | 31.00 | -6.88% | 375 |
| 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 |