Ashtasidhhi Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.20	19.19	17.37	19.19	19.19	4.98%	941
May 27, 2026	17.37	18.28	17.37	18.28	18.28	-	115
May 26, 2026	16.68	18.28	16.68	18.28	18.28	4.16%	3,330
May 25, 2026	17.55	17.55	17.55	17.55	17.55	-4.98%	54
May 22, 2026	18.47	18.47	18.47	18.47	18.47	-4.99%	19
May 21, 2026	20.30	20.30	18.38	19.44	19.44	0.52%	5,415
May 20, 2026	17.50	19.34	17.50	19.34	19.34	4.99%	710
May 19, 2026	20.00	20.00	18.42	18.42	18.42	-4.95%	55
May 18, 2026	21.00	21.00	19.38	19.38	19.38	-4.95%	55
May 15, 2026	19.74	20.50	19.74	20.39	20.39	3.77%	26
May 14, 2026	19.75	19.75	17.90	19.65	19.65	4.30%	511
May 13, 2026	17.50	18.85	17.07	18.84	18.84	4.90%	517
May 12, 2026	17.96	17.96	17.96	17.96	17.96	-4.97%	186
May 11, 2026	18.00	18.90	17.20	18.90	18.90	4.42%	804
May 8, 2026	18.10	18.10	18.05	18.10	18.10	-4.74%	98
May 7, 2026	20.45	20.45	18.56	19.00	19.00	-2.71%	259
May 6, 2026	17.76	19.62	17.76	19.53	19.53	4.49%	2,835
May 5, 2026	20.60	20.60	18.69	18.69	18.69	-4.98%	2,504
May 4, 2026	20.00	20.00	19.67	19.67	19.67	-0.10%	97
Apr 30, 2026	19.80	21.75	19.69	19.69	19.69	-4.97%	240
Apr 29, 2026	20.72	20.72	20.72	20.72	20.72	-0.48%	1
Apr 28, 2026	20.82	20.82	20.82	20.82	20.82	-	7
Apr 27, 2026	21.86	21.86	19.78	20.82	20.82	-	248
Apr 24, 2026	21.82	21.82	20.80	20.82	20.82	0.14%	24
Apr 23, 2026	20.80	20.80	19.50	20.79	20.79	4.95%	176
Apr 22, 2026	18.87	19.81	17.93	19.81	19.81	4.98%	3,022
Apr 21, 2026	19.00	19.00	18.87	18.87	18.87	-4.98%	122
Apr 20, 2026	20.50	20.50	19.86	19.86	19.86	-4.98%	117
Apr 17, 2026	23.08	23.08	20.90	20.90	20.90	-4.96%	353
Apr 16, 2026	21.42	22.49	21.42	21.99	21.99	2.66%	126
Apr 15, 2026	22.52	22.52	20.38	21.42	21.42	-0.14%	113
Apr 13, 2026	21.59	21.59	21.45	21.45	21.45	4.28%	1,016
Apr 10, 2026	20.57	20.57	20.57	20.57	20.57	-4.99%	60
Apr 9, 2026	20.78	21.75	20.78	21.65	21.65	4.19%	170
Apr 8, 2026	19.32	21.25	19.32	20.78	20.78	2.21%	353
Apr 7, 2026	20.43	21.45	19.43	20.33	20.33	-0.49%	464
Apr 6, 2026	22.57	22.57	20.43	20.43	20.43	-4.98%	143
Apr 2, 2026	19.63	21.69	19.63	21.50	21.50	4.07%	326
Apr 1, 2026	18.75	20.66	18.70	20.66	20.66	4.98%	6,416
Mar 30, 2026	21.74	21.74	19.68	19.68	19.68	-4.97%	782
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