Ashnisha Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.29	2.29	2.20	2.25	2.25	-0.44%	260,923
Nov 8, 2026	2.28	2.30	2.23	2.26	2.26	0.44%	110,264
Nov 6, 2026	2.29	2.29	2.21	2.25	2.25	-1.75%	421,921
Nov 5, 2026	2.33	2.34	2.25	2.29	2.29	0.44%	1,519,056
Nov 4, 2026	2.27	2.30	2.24	2.28	2.28	1.79%	203,749
Nov 3, 2026	2.35	2.36	2.21	2.24	2.24	-3.45%	507,260
Nov 2, 2026	2.28	2.34	2.26	2.32	2.32	1.75%	214,782
Oct 30, 2026	2.30	2.35	2.26	2.28	2.28	-0.87%	412,272
Oct 29, 2026	2.31	2.34	2.25	2.30	2.30	-0.43%	793,947
Oct 28, 2026	2.25	2.32	2.25	2.31	2.31	-0.86%	1,460,328
Oct 27, 2026	2.25	2.34	2.24	2.33	2.33	-0.85%	1,407,366
Oct 26, 2026	2.35	2.43	2.35	2.35	2.35	-4.86%	1,428,728
Oct 23, 2026	2.72	2.72	2.47	2.47	2.47	-5.00%	2,128,674
Oct 22, 2026	2.59	2.60	2.59	2.60	2.60	4.84%	3,826,337
Oct 21, 2026	2.49	2.49	2.48	2.48	2.48	4.20%	2,046,521
Oct 19, 2026	2.28	2.38	2.20	2.38	2.38	4.85%	3,001,373
Oct 16, 2026	2.34	2.34	2.17	2.27	2.27	-0.44%	371,770
Oct 15, 2026	2.27	2.29	2.25	2.28	2.28	-0.87%	916,504
Oct 14, 2026	2.30	2.33	2.25	2.30	2.30	-	926,178
Oct 13, 2026	2.41	2.43	2.29	2.30	2.30	-4.56%	1,671,928
Oct 12, 2026	2.34	2.44	2.33	2.41	2.41	3.43%	4,239,123
Oct 9, 2026	2.25	2.35	2.25	2.33	2.33	1.30%	1,276,090
Oct 8, 2026	2.31	2.38	2.29	2.30	2.30	-2.54%	246,459
Oct 7, 2026	2.38	2.40	2.33	2.36	2.36	0.43%	305,464
Oct 6, 2026	2.40	2.40	2.34	2.35	2.35	-1.26%	296,432
Oct 5, 2026	2.43	2.49	2.34	2.38	2.38	-2.06%	406,097
Oct 1, 2026	2.50	2.52	2.35	2.43	2.43	-0.82%	384,707
Sep 30, 2026	2.30	2.46	2.29	2.45	2.45	2.51%	426,758
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