Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 3.690
-0.190 (-4.90%)
At close: Jan 19, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 3.18 | 3.25 | 3.07 | 3.21 | 3.21 | 1.90% | 422,082 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.13 | 3.15 | 3.15 | -3.37% | 115,800 |
| Dec 22, 2025 | 3.23 | 3.29 | 3.20 | 3.26 | 3.26 | -2.98% | 331,013 |
| Dec 19, 2025 | 3.49 | 3.49 | 3.23 | 3.36 | 3.36 | -1.18% | 338,961 |
| Dec 18, 2025 | 3.31 | 3.42 | 3.30 | 3.40 | 3.40 | -0.58% | 294,712 |
| Dec 17, 2025 | 3.50 | 3.52 | 3.22 | 3.42 | 3.42 | 1.79% | 1,753,473 |
| Dec 16, 2025 | 3.41 | 3.41 | 3.22 | 3.36 | 3.36 | -0.30% | 1,639,202 |
| Dec 15, 2025 | 3.17 | 3.41 | 3.14 | 3.37 | 3.37 | 3.69% | 1,743,035 |
| Dec 12, 2025 | 3.11 | 3.27 | 3.05 | 3.25 | 3.25 | 3.50% | 1,055,133 |
| Dec 11, 2025 | 3.12 | 3.21 | 3.10 | 3.14 | 3.14 | -1.88% | 1,646,347 |
| Dec 10, 2025 | 3.23 | 3.39 | 3.10 | 3.20 | 3.20 | -0.93% | 930,908 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.16 | 3.23 | 3.23 | 0.31% | 780,631 |
| Dec 8, 2025 | 3.10 | 3.23 | 3.00 | 3.22 | 3.22 | 3.21% | 827,116 |
| Dec 5, 2025 | 3.19 | 3.25 | 3.10 | 3.12 | 3.12 | -2.50% | 744,705 |
| Dec 4, 2025 | 3.05 | 3.30 | 3.05 | 3.20 | 3.20 | 0.31% | 759,544 |
| Dec 3, 2025 | 3.19 | 3.19 | 3.15 | 3.19 | 3.19 | 4.93% | 3,592,183 |
| Dec 2, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 4.83% | 1,505,868 |
| Dec 1, 2025 | 2.85 | 2.94 | 2.85 | 2.90 | 2.90 | 1.75% | 1,055,982 |
| Nov 28, 2025 | 2.95 | 2.95 | 2.80 | 2.85 | 2.85 | -1.72% | 173,252 |
| Nov 27, 2025 | 2.90 | 2.96 | 2.88 | 2.90 | 2.90 | 2.84% | 850,248 |
| Nov 26, 2025 | 2.74 | 2.82 | 2.73 | 2.82 | 2.82 | 4.83% | 89,997 |
| Nov 25, 2025 | 2.89 | 2.89 | 2.69 | 2.69 | 2.69 | -4.95% | 356,539 |
| Nov 24, 2025 | 2.91 | 2.91 | 2.78 | 2.83 | 2.83 | -0.70% | 135,943 |
| Nov 21, 2025 | 2.85 | 2.98 | 2.84 | 2.85 | 2.85 | -4.36% | 445,180 |
| Nov 20, 2025 | 3.00 | 3.03 | 2.90 | 2.98 | 2.98 | -2.30% | 986,382 |
| Nov 19, 2025 | 2.93 | 3.18 | 2.93 | 3.05 | 3.05 | -0.97% | 1,744,811 |
| Nov 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | 163,954 |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | 207,711 |
| Nov 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.75% | 312,613 |
| Nov 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 183,872 |
| Nov 12, 2025 | 3.93 | 3.93 | 3.76 | 3.76 | 3.76 | -9.83% | 569,654 |