Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 4.070
-0.210 (-4.91%)
At close: Jul 16, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.48 | 4.49 | 4.07 | 4.07 | 4.07 | -4.91% | 23,898,292 |
| Jul 15, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 4.90% | 14,576,147 |
| Jul 14, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 4.88% | 9,581,582 |
| Jul 13, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 4.85% | 12,102,184 |
| Jul 10, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 4.80% | 10,651,450 |
| Jul 9, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 4.73% | 6,232,127 |
| Jul 8, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 4.97% | 2,484,201 |
| Jul 7, 2026 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | 4.89% | 2,139,627 |
| Jul 6, 2026 | 3.07 | 3.10 | 2.91 | 3.07 | 3.07 | 0.33% | 751,851 |
| Jul 3, 2026 | 3.09 | 3.11 | 3.03 | 3.06 | 3.06 | -0.65% | 1,233,061 |
| Jul 2, 2026 | 3.02 | 3.11 | 3.01 | 3.08 | 3.08 | - | 1,719,532 |
| Jul 1, 2026 | 3.17 | 3.27 | 3.07 | 3.08 | 3.08 | -2.84% | 2,658,524 |
| Jun 30, 2026 | 3.12 | 3.40 | 3.12 | 3.17 | 3.17 | -3.35% | 1,189,854 |
| Jun 29, 2026 | 3.61 | 3.62 | 3.28 | 3.28 | 3.28 | -4.93% | 7,136,301 |
| Jun 25, 2026 | 3.55 | 3.57 | 3.23 | 3.45 | 3.45 | 1.47% | 32,573,050 |
| Jun 24, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 4.94% | 10,900,149 |
| Jun 23, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | 4.85% | 10,310,151 |
| Jun 22, 2026 | 3.08 | 3.09 | 3.07 | 3.09 | 3.09 | 4.75% | 1,038,582 |
| Jun 19, 2026 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -1.34% | 1,792,564 |
| Jun 18, 2026 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -0.66% | 532,485 |
| Jun 17, 2026 | 3.01 | 3.13 | 3.00 | 3.01 | 3.01 | 0.33% | 4,144,645 |
| Jun 16, 2026 | 3.14 | 3.15 | 2.96 | 3.00 | 3.00 | -3.54% | 8,906,380 |
| Jun 15, 2026 | 3.24 | 3.24 | 3.05 | 3.11 | 3.11 | -1.27% | 2,871,870 |
| Jun 12, 2026 | 3.23 | 3.28 | 3.12 | 3.15 | 3.15 | -0.63% | 1,596,736 |
| Jun 11, 2026 | 3.25 | 3.28 | 3.14 | 3.17 | 3.17 | -3.94% | 1,746,196 |
| Jun 10, 2026 | 3.37 | 3.49 | 3.21 | 3.30 | 3.30 | -2.08% | 1,915,692 |
| Jun 9, 2026 | 3.31 | 3.38 | 3.24 | 3.37 | 3.37 | 4.66% | 3,619,300 |
| Jun 8, 2026 | 2.92 | 3.22 | 2.92 | 3.22 | 3.22 | 4.89% | 7,083,631 |
| Jun 5, 2026 | 3.06 | 3.20 | 3.06 | 3.07 | 3.07 | -4.66% | 6,037,269 |
| Jun 4, 2026 | 3.35 | 3.36 | 3.22 | 3.22 | 3.22 | -4.73% | 658,482 |
| Jun 3, 2026 | 3.38 | 3.46 | 3.38 | 3.38 | 3.38 | -4.79% | 1,577,469 |
| Jun 2, 2026 | 3.55 | 3.70 | 3.55 | 3.55 | 3.55 | -4.83% | 2,926,055 |
| Jun 1, 2026 | 3.92 | 3.98 | 3.73 | 3.73 | 3.73 | -4.85% | 2,457,333 |
| May 29, 2026 | 3.96 | 4.25 | 3.92 | 3.92 | 3.92 | -4.85% | 3,402,043 |
| May 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.85% | 965,216 |
| May 26, 2026 | 4.33 | 4.35 | 4.33 | 4.33 | 4.33 | -4.84% | 669,467 |
| May 25, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 4.84% | 4,151,491 |
| May 22, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 4.83% | 3,452,032 |
| May 21, 2026 | 4.13 | 4.40 | 4.13 | 4.14 | 4.14 | -4.61% | 2,249,231 |
| May 20, 2026 | 4.05 | 4.34 | 4.05 | 4.34 | 4.34 | 4.83% | 6,169,738 |
| May 19, 2026 | 4.14 | 4.34 | 4.14 | 4.14 | 4.14 | -4.83% | 1,306,561 |
| May 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.81% | 338,760 |
| May 15, 2026 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 4.82% | 6,011,520 |
| May 14, 2026 | 4.58 | 4.58 | 4.20 | 4.36 | 4.36 | -0.23% | 10,907,210 |
| May 13, 2026 | 3.97 | 4.37 | 3.97 | 4.37 | 4.37 | 4.80% | 9,861,662 |
| May 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.79% | 142,659 |
| May 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 97,697 |
| May 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 124,052 |
| May 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.90% | 182,423 |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.85% | 476,772 |