Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 2.990
+0.010 (0.34%)
At close: Sep 26, 2025
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 50,429 |
| Sep 25, 2025 | 3.01 | 3.01 | 2.97 | 2.98 | 2.98 | -0.67% | 68,845 |
| Sep 24, 2025 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | 0.33% | 60,864 |
| Sep 23, 2025 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | 0.34% | 59,547 |
| Sep 22, 2025 | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.33% | 68,388 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 42,641 |
| Sep 18, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 101,975 |
| Sep 17, 2025 | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -0.67% | 71,088 |
| Sep 16, 2025 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -0.33% | 94,880 |
| Sep 15, 2025 | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.33% | 77,085 |
| Sep 12, 2025 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 2.03% | 199,038 |
| Sep 11, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | - | 61,630 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 162,415 |
| Sep 9, 2025 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 84,535 |
| Sep 8, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | - | 47,048 |
| Sep 5, 2025 | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | 0.67% | 97,582 |
| Sep 4, 2025 | 2.99 | 3.02 | 2.90 | 2.97 | 2.97 | 0.34% | 118,310 |
| Sep 3, 2025 | 2.95 | 3.00 | 2.92 | 2.96 | 2.96 | 0.34% | 115,040 |
| Sep 2, 2025 | 3.02 | 3.02 | 2.94 | 2.95 | 2.95 | -2.32% | 192,339 |
| Sep 1, 2025 | 3.05 | 3.05 | 2.81 | 3.02 | 3.02 | 0.67% | 185,279 |
| Aug 29, 2025 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 0.33% | 68,191 |
| Aug 28, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.99% | 64,563 |
| Aug 26, 2025 | 3.01 | 3.03 | 2.98 | 3.02 | 3.02 | - | 123,030 |
| Aug 25, 2025 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | 1.00% | 48,855 |
| Aug 22, 2025 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | 0.67% | 46,471 |
| Aug 21, 2025 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | 1.02% | 78,886 |
| Aug 20, 2025 | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | -0.34% | 82,502 |
| Aug 19, 2025 | 2.98 | 3.00 | 2.94 | 2.95 | 2.95 | -0.67% | 84,228 |
| Aug 18, 2025 | 2.96 | 3.01 | 2.93 | 2.97 | 2.97 | -1.00% | 110,391 |
| Aug 14, 2025 | 3.03 | 3.09 | 2.88 | 3.00 | 3.00 | -0.66% | 86,721 |
| Aug 13, 2025 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 30,549 |
| Aug 12, 2025 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | - | 103,587 |
| Aug 11, 2025 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | 1.68% | 106,279 |
| Aug 8, 2025 | 2.96 | 3.04 | 2.95 | 2.97 | 2.97 | 0.34% | 32,379 |
| Aug 7, 2025 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | 0.68% | 87,948 |
| Aug 6, 2025 | 2.93 | 2.98 | 2.90 | 2.94 | 2.94 | -0.34% | 78,242 |
| Aug 5, 2025 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.67% | 73,688 |
| Aug 4, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | 1.02% | 107,105 |
| Aug 1, 2025 | 2.91 | 2.96 | 2.90 | 2.94 | 2.94 | -1.01% | 151,477 |
| Jul 31, 2025 | 3.05 | 3.05 | 2.88 | 2.97 | 2.97 | -2.30% | 202,309 |
| Jul 30, 2025 | 3.05 | 3.09 | 3.00 | 3.04 | 3.04 | -0.65% | 89,830 |
| Jul 29, 2025 | 3.14 | 3.17 | 3.00 | 3.06 | 3.06 | -1.92% | 226,859 |
| Jul 28, 2025 | 3.12 | 3.19 | 3.09 | 3.12 | 3.12 | -1.89% | 148,605 |
| Jul 25, 2025 | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | 0.32% | 72,409 |
| Jul 24, 2025 | 3.18 | 3.27 | 3.15 | 3.17 | 3.17 | -1.25% | 73,825 |
| Jul 23, 2025 | 3.27 | 3.28 | 3.17 | 3.21 | 3.21 | -0.31% | 119,417 |
| Jul 22, 2025 | 3.23 | 3.28 | 3.22 | 3.22 | 3.22 | - | 66,154 |
| Jul 21, 2025 | 3.34 | 3.34 | 3.10 | 3.22 | 3.22 | -0.62% | 143,698 |
| Jul 18, 2025 | 3.27 | 3.32 | 3.20 | 3.24 | 3.24 | -0.92% | 157,411 |
| Jul 17, 2025 | 3.25 | 3.31 | 3.25 | 3.27 | 3.27 | 0.62% | 98,995 |