Ashtasidhhi Industries Limited (BOM:531341)
India · Delayed Price · Currency is INR 20.71
-1.09 (-5.00%)
At close: Mar 27, 2026
Ashtasidhhi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.58 | 22.89 | 20.71 | 20.71 | 20.71 | -5.00% | 1,166 |
| Mar 25, 2026 | 21.86 | 21.86 | 21.80 | 21.80 | 21.80 | 4.71% | 4 |
| Mar 24, 2026 | 19.00 | 20.84 | 19.00 | 20.82 | 20.82 | 4.89% | 1,014 |
| Mar 20, 2026 | 19.35 | 19.85 | 19.35 | 19.85 | 19.85 | - | 300 |
| Mar 19, 2026 | 19.44 | 19.94 | 19.44 | 19.85 | 19.85 | -0.45% | 300 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | -0.30% | 59 |
| Mar 17, 2026 | 20.23 | 20.23 | 20.00 | 20.00 | 20.00 | -1.14% | 166 |
| Mar 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 55 |
| Mar 10, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 140 |
| Mar 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% | 1 |
| Mar 5, 2026 | 19.89 | 20.29 | 19.89 | 20.29 | 20.29 | - | 1,142 |
| Mar 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.98% | 1 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.94% | 20 |
| Feb 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.00% | 1 |
| Feb 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.96% | 1 |
| Feb 20, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.96% | 1 |
| Feb 19, 2026 | 22.47 | 22.47 | 22.41 | 22.41 | 22.41 | -0.31% | 42 |
| Feb 18, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | 8 |
| Feb 17, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.96% | 1 |
| Feb 16, 2026 | 22.99 | 22.99 | 22.93 | 22.93 | 22.93 | -0.52% | 120 |
| Feb 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.00% | 34 |
| Feb 12, 2026 | 23.93 | 23.93 | 23.52 | 23.52 | 23.52 | -2.00% | 22 |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 733 |
| Feb 9, 2026 | 22.24 | 24.50 | 22.24 | 24.00 | 24.00 | 2.52% | 2,072 |
| Feb 6, 2026 | 23.41 | 23.41 | 22.35 | 23.41 | 23.41 | -0.47% | 1,983 |
| Feb 5, 2026 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | 5.00% | 4,720 |
| Feb 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.97% | 2,161 |
| Feb 3, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 4.97% | 338 |
| Feb 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4.96% | 12,587 |
| Feb 1, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 4.99% | 1 |
| Jan 30, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.97% | 1 |
| Jan 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.98% | 1 |
| Jan 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.96% | 10 |
| Jan 22, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.98% | 1 |
| Jan 21, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 204 |
| Jan 20, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.99% | 1 |
| Jan 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 223 |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 1 |
| Jan 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Jan 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 1 |
| Jan 9, 2026 | 19.76 | 19.76 | 19.00 | 19.70 | 19.70 | 1.65% | 204 |
| Jan 8, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.00% | 3 |
| Jan 7, 2026 | 18.26 | 19.00 | 18.26 | 19.00 | 19.00 | 1.99% | 103 |
| Jan 6, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.00% | 11 |
| Jan 5, 2026 | 19.10 | 19.10 | 19.01 | 19.01 | 19.01 | -0.52% | 507 |
| Jan 2, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.00% | 11 |
| Jan 1, 2026 | 20.28 | 20.28 | 19.50 | 19.50 | 19.50 | -1.96% | 4 |
| Dec 31, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.97% | 1 |
| Dec 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.98% | 1 |