Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 2.390
-0.060 (-2.45%)
At close: Sep 29, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2.45 | 2.50 | 2.34 | 2.39 | 2.39 | -2.45% | 288,946 |
| Sep 28, 2026 | 2.56 | 2.58 | 2.44 | 2.45 | 2.45 | -3.92% | 361,112 |
| Sep 25, 2026 | 2.41 | 2.59 | 2.41 | 2.55 | 2.55 | 1.59% | 740,032 |
| Sep 24, 2026 | 2.68 | 2.68 | 2.47 | 2.51 | 2.51 | -3.46% | 298,544 |
| Sep 23, 2026 | 2.70 | 2.71 | 2.54 | 2.60 | 2.60 | -2.62% | 1,415,667 |
| Sep 22, 2026 | 2.58 | 2.68 | 2.57 | 2.67 | 2.67 | 3.89% | 566,048 |
| Sep 21, 2026 | 2.57 | 2.61 | 2.37 | 2.57 | 2.57 | 3.21% | 1,541,478 |
| Sep 18, 2026 | 2.45 | 2.49 | 2.44 | 2.49 | 2.49 | 4.62% | 8,880,155 |
| Sep 17, 2026 | 2.21 | 2.38 | 2.21 | 2.38 | 2.38 | 4.85% | 596,443 |
| Sep 16, 2026 | 2.33 | 2.33 | 2.24 | 2.27 | 2.27 | -2.99% | 583,999 |
| Sep 15, 2026 | 2.45 | 2.46 | 2.31 | 2.34 | 2.34 | -3.70% | 814,715 |
| Sep 11, 2026 | 2.54 | 2.55 | 2.42 | 2.43 | 2.43 | -4.33% | 1,626,889 |
| Sep 10, 2026 | 2.57 | 2.58 | 2.48 | 2.54 | 2.54 | -1.17% | 567,808 |
| Sep 9, 2026 | 2.62 | 2.65 | 2.50 | 2.57 | 2.57 | -0.77% | 1,115,735 |
| Sep 8, 2026 | 2.67 | 2.73 | 2.58 | 2.59 | 2.59 | -4.43% | 1,765,724 |
| Sep 7, 2026 | 2.86 | 2.94 | 2.71 | 2.71 | 2.71 | -4.91% | 2,447,314 |
| Sep 4, 2026 | 2.75 | 2.85 | 2.75 | 2.85 | 2.85 | 3.26% | 10,817,658 |
| Sep 3, 2026 | 2.79 | 2.84 | 2.70 | 2.76 | 2.76 | -0.72% | 3,610,700 |
| Sep 2, 2026 | 2.84 | 2.91 | 2.71 | 2.78 | 2.78 | -2.46% | 3,839,920 |
| Sep 1, 2026 | 2.65 | 2.85 | 2.59 | 2.85 | 2.85 | 4.78% | 3,315,115 |
| Aug 31, 2026 | 2.81 | 2.83 | 2.72 | 2.72 | 2.72 | -4.90% | 1,661,383 |
| Aug 28, 2026 | 2.90 | 2.92 | 2.79 | 2.86 | 2.86 | -2.39% | 2,152,076 |
| Aug 27, 2026 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | -2.33% | 2,898,609 |
| Aug 26, 2026 | 3.00 | 3.03 | 2.85 | 3.00 | 3.00 | - | 4,665,389 |
| Aug 25, 2026 | 3.08 | 3.12 | 2.93 | 3.00 | 3.00 | -2.60% | 1,298,901 |
| Aug 24, 2026 | 3.03 | 3.22 | 2.97 | 3.08 | 3.08 | -1.28% | 2,232,699 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.07 | 3.12 | 3.12 | -3.41% | 2,959,668 |
| Aug 20, 2026 | 3.37 | 3.37 | 3.23 | 3.23 | 3.23 | -5.00% | 1,694,898 |
| Aug 19, 2026 | 3.20 | 3.48 | 3.18 | 3.40 | 3.40 | 1.80% | 4,253,428 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.34 | 3.34 | 3.34 | -4.84% | 1,663,120 |
| Aug 17, 2026 | 3.68 | 3.84 | 3.50 | 3.51 | 3.51 | -4.62% | 1,577,492 |
| Aug 14, 2026 | 3.54 | 3.71 | 3.42 | 3.68 | 3.68 | 3.95% | 2,234,932 |
| Aug 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | 1,379,794 |
| Aug 12, 2026 | 4.00 | 4.00 | 3.72 | 3.72 | 3.72 | -4.86% | 1,197,270 |
| Aug 11, 2026 | 3.63 | 3.91 | 3.63 | 3.91 | 3.91 | 4.83% | 8,471,140 |
| Aug 10, 2026 | 3.75 | 3.92 | 3.73 | 3.73 | 3.73 | -4.85% | 1,982,285 |
| Aug 7, 2026 | 3.56 | 3.92 | 3.56 | 3.92 | 3.92 | 4.81% | 5,592,759 |
| Aug 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.83% | 733,703 |
| Aug 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.84% | 416,993 |
| Aug 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | 350,648 |
| Aug 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.82% | 505,974 |
| Jul 31, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 4.83% | 7,330,746 |
| Jul 30, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 4.82% | 5,702,653 |
| Jul 29, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 4.80% | 8,157,757 |
| Jul 28, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 4.76% | 4,488,436 |
| Jul 27, 2026 | 3.78 | 3.78 | 3.77 | 3.78 | 3.78 | 5.00% | 6,881,655 |
| Jul 24, 2026 | 3.46 | 3.70 | 3.46 | 3.60 | 3.60 | -0.55% | 616,811 |
| Jul 23, 2026 | 3.74 | 3.80 | 3.46 | 3.62 | 3.62 | -0.55% | 602,417 |
| Jul 22, 2026 | 3.81 | 3.93 | 3.61 | 3.64 | 3.64 | -3.96% | 1,347,560 |
| Jul 21, 2026 | 3.50 | 3.85 | 3.50 | 3.79 | 3.79 | 2.99% | 5,240,215 |