Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 3.380
-0.170 (-4.79%)
At close: Jun 3, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 4.89% | 9,773,363 |
| May 4, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 4.93% | 9,422,111 |
| Apr 30, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 4.96% | 7,604,969 |
| Apr 29, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 9.95% | 7,660,607 |
| Apr 28, 2026 | 3.99 | 4.22 | 3.99 | 4.22 | 4.22 | 9.90% | 7,998,351 |
| Apr 27, 2026 | 3.89 | 3.99 | 3.67 | 3.84 | 3.84 | 5.21% | 709,009 |
| Apr 24, 2026 | 3.63 | 3.90 | 3.61 | 3.65 | 3.65 | 1.96% | 1,997,357 |
| Apr 23, 2026 | 3.73 | 3.73 | 3.50 | 3.58 | 3.58 | -1.38% | 127,211 |
| Apr 22, 2026 | 3.54 | 3.65 | 3.52 | 3.63 | 3.63 | 2.54% | 376,663 |
| Apr 21, 2026 | 3.58 | 3.60 | 3.50 | 3.54 | 3.54 | -1.67% | 138,607 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | -1.37% | 450,097 |
| Apr 17, 2026 | 3.60 | 3.74 | 3.60 | 3.65 | 3.65 | -1.08% | 206,348 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.65 | 3.69 | 3.69 | 1.10% | 137,228 |
| Apr 15, 2026 | 3.60 | 3.75 | 3.56 | 3.65 | 3.65 | 3.40% | 222,471 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.50 | 3.53 | 3.53 | -6.86% | 487,689 |
| Apr 10, 2026 | 3.65 | 3.83 | 3.64 | 3.79 | 3.79 | 2.43% | 456,487 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.36 | 3.70 | 3.70 | 3.64% | 131,390 |
| Apr 8, 2026 | 3.38 | 3.66 | 3.36 | 3.57 | 3.57 | 7.21% | 433,509 |
| Apr 7, 2026 | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | 0.91% | 87,623 |
| Apr 6, 2026 | 3.25 | 3.36 | 3.25 | 3.30 | 3.30 | 0.92% | 474,000 |
| Apr 2, 2026 | 3.28 | 3.34 | 3.22 | 3.27 | 3.27 | -0.30% | 845,137 |
| Apr 1, 2026 | 3.30 | 3.38 | 3.20 | 3.28 | 3.28 | -1.20% | 103,651 |
| Mar 30, 2026 | 3.18 | 3.36 | 3.11 | 3.32 | 3.32 | 1.53% | 411,538 |
| Mar 27, 2026 | 3.38 | 3.38 | 3.15 | 3.27 | 3.27 | -0.91% | 2,517,586 |
| Mar 25, 2026 | 3.36 | 3.44 | 3.25 | 3.30 | 3.30 | -1.79% | 2,065,728 |
| Mar 24, 2026 | 3.31 | 3.46 | 3.28 | 3.36 | 3.36 | 1.51% | 103,934 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.27 | 3.31 | 3.31 | -3.78% | 248,368 |
| Mar 20, 2026 | 3.45 | 3.53 | 3.36 | 3.44 | 3.44 | -0.29% | 150,224 |
| Mar 19, 2026 | 3.17 | 3.46 | 3.17 | 3.45 | 3.45 | 4.55% | 452,961 |
| Mar 18, 2026 | 3.24 | 3.42 | 3.24 | 3.30 | 3.30 | -1.79% | 67,414 |