Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 3.660
-0.190 (-4.94%)
At close: Mar 9, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -4.94% | 58,924 |
| Mar 6, 2026 | 3.73 | 3.89 | 3.61 | 3.85 | 3.85 | 1.85% | 250,825 |
| Mar 5, 2026 | 3.68 | 3.87 | 3.68 | 3.78 | 3.78 | -2.33% | 158,163 |
| Mar 4, 2026 | 3.80 | 3.89 | 3.61 | 3.87 | 3.87 | 1.84% | 375,462 |
| Mar 2, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -5.00% | 226,018 |
| Feb 27, 2026 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | - | 559,102 |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 238,200 |
| Feb 25, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 373,486 |
| Feb 24, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 0.76% | 857,272 |
| Feb 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.53% | 391,183 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.82% | 1,014,827 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | 1.59% | 1,490,222 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 1,402,442 |
| Feb 17, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.92% | 1,125,350 |
| Feb 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 390,066 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 51,165 |
| Feb 12, 2026 | 3.78 | 3.78 | 3.64 | 3.78 | 3.78 | 1.89% | 1,148,014 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 108,610 |
| Feb 10, 2026 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 1.96% | 394,613 |
| Feb 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | 1,505,351 |
| Feb 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 1,131,487 |
| Feb 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 132,960 |
| Feb 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 22,779 |
| Feb 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 79,613 |
| Feb 2, 2026 | 4.02 | 4.07 | 3.92 | 3.92 | 3.92 | -2.00% | 584,534 |
| Feb 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 451,321 |
| Jan 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 613,090 |
| Jan 29, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 1.83% | 854,134 |
| Jan 28, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 1.60% | 1,382,316 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | 861,900 |
| Jan 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.93% | 1,213,841 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | 726,122 |
| Jan 21, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | -1.93% | 2,423,910 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | 32,527 |
| Jan 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -4.90% | 89,228 |
| Jan 16, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 4.86% | 5,075,840 |
| Jan 14, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 4.82% | 3,092,531 |
| Jan 13, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 4.75% | 1,588,547 |
| Jan 12, 2026 | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | 4.98% | 3,954,131 |
| Jan 9, 2026 | 3.22 | 3.25 | 3.08 | 3.21 | 3.21 | -0.31% | 379,678 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.14 | 3.22 | 3.22 | -0.92% | 1,216,795 |
| Jan 7, 2026 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 3.50% | 1,000,839 |
| Jan 6, 2026 | 3.16 | 3.22 | 3.11 | 3.14 | 3.14 | -0.32% | 966,129 |
| Jan 5, 2026 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | -2.78% | 171,301 |
| Jan 2, 2026 | 3.11 | 3.29 | 3.11 | 3.24 | 3.24 | - | 82,579 |
| Jan 1, 2026 | 3.30 | 3.31 | 3.18 | 3.24 | 3.24 | -1.82% | 641,989 |
| Dec 31, 2025 | 3.27 | 3.36 | 3.14 | 3.30 | 3.30 | 1.23% | 3,437,256 |
| Dec 30, 2025 | 3.18 | 3.27 | 3.12 | 3.26 | 3.26 | 2.52% | 1,336,154 |
| Dec 29, 2025 | 3.15 | 3.30 | 3.12 | 3.18 | 3.18 | -2.15% | 1,132,065 |
| Dec 26, 2025 | 3.24 | 3.29 | 3.10 | 3.25 | 3.25 | 1.25% | 475,393 |