Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 2.850
+0.090 (3.26%)
At close: Sep 4, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,898,429 |
| 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% | 2,230,235 |
| 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% | 7,330,675 |
| 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 |
| Jul 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.91% | 310,718 |
| Jul 17, 2026 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | -4.91% | 455,826 |
| 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 |