Ashnisha Industries Limited (BOM:541702)
India · Delayed Price · Currency is INR 3.910
+0.180 (4.83%)
At close: Aug 11, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |