Ashika Credit Capital Limited (BOM:543766)
India · Delayed Price · Currency is INR 363.95
-3.20 (-0.87%)
At close: Sep 1, 2025
Ashika Credit Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 374.75 | 383.00 | 368.05 | 382.45 | 382.45 | 4.20% | 26,408 |
| Sep 2, 2025 | 379.95 | 379.95 | 364.10 | 367.05 | 367.05 | 0.85% | 14,260 |
| Sep 1, 2025 | 367.15 | 369.35 | 363.50 | 363.95 | 363.95 | -0.87% | 10,385 |
| Aug 29, 2025 | 371.60 | 375.50 | 365.00 | 367.15 | 367.15 | -0.10% | 10,691 |
| Aug 28, 2025 | 365.00 | 374.95 | 365.00 | 367.50 | 367.50 | -1.59% | 14,595 |
| Aug 26, 2025 | 384.55 | 388.00 | 369.50 | 373.45 | 373.45 | -1.54% | 18,408 |
| Aug 25, 2025 | 384.55 | 384.55 | 374.50 | 379.30 | 379.30 | -0.52% | 19,413 |
| Aug 22, 2025 | 388.55 | 388.55 | 379.00 | 381.30 | 381.30 | -1.03% | 24,348 |
| Aug 21, 2025 | 388.00 | 392.05 | 383.50 | 385.25 | 385.25 | 0.20% | 22,652 |
| Aug 20, 2025 | 385.40 | 390.60 | 381.50 | 384.50 | 384.50 | -0.25% | 23,452 |
| Aug 19, 2025 | 389.25 | 393.80 | 383.50 | 385.45 | 385.45 | 0.34% | 17,452 |
| Aug 18, 2025 | 385.60 | 390.00 | 383.10 | 384.15 | 384.15 | -0.36% | 14,858 |
| Aug 14, 2025 | 388.05 | 393.95 | 370.50 | 385.55 | 385.55 | -0.55% | 18,968 |
| Aug 13, 2025 | 390.00 | 390.30 | 386.00 | 387.70 | 387.70 | -0.65% | 13,128 |
| Aug 12, 2025 | 392.80 | 395.00 | 384.50 | 390.25 | 390.25 | 0.52% | 18,389 |
| Aug 11, 2025 | 387.00 | 400.00 | 386.00 | 388.25 | 388.25 | -1.42% | 23,797 |
| Aug 8, 2025 | 407.90 | 407.90 | 393.00 | 393.85 | 393.85 | -2.08% | 14,880 |
| Aug 7, 2025 | 404.95 | 408.90 | 394.00 | 402.20 | 402.20 | -0.90% | 38,208 |
| Aug 6, 2025 | 414.45 | 414.45 | 399.25 | 405.85 | 405.85 | 0.02% | 12,823 |
| Aug 5, 2025 | 420.00 | 420.00 | 395.00 | 405.75 | 405.75 | -2.02% | 26,203 |
| Aug 4, 2025 | 440.00 | 440.00 | 410.50 | 414.10 | 414.10 | -4.17% | 27,191 |
| Aug 1, 2025 | 437.80 | 438.00 | 415.05 | 432.10 | 432.10 | 0.33% | 58,003 |
| Jul 31, 2025 | 420.00 | 430.70 | 409.95 | 430.70 | 430.70 | 5.00% | 76,267 |
| Jul 30, 2025 | 394.00 | 410.20 | 393.00 | 410.20 | 410.20 | 4.99% | 33,440 |
| Jul 29, 2025 | 389.00 | 399.90 | 384.25 | 390.70 | 390.70 | 0.54% | 53,390 |
| Jul 28, 2025 | 389.65 | 389.65 | 382.00 | 388.60 | 388.60 | 0.67% | 23,339 |
| Jul 25, 2025 | 388.00 | 390.00 | 382.00 | 386.00 | 386.00 | -0.53% | 14,816 |
| Jul 24, 2025 | 385.05 | 389.90 | 384.75 | 388.05 | 388.05 | -0.47% | 13,165 |
| Jul 23, 2025 | 389.00 | 390.25 | 384.00 | 389.90 | 389.90 | 0.15% | 14,306 |
| Jul 22, 2025 | 393.00 | 393.00 | 384.75 | 389.30 | 389.30 | 0.43% | 9,879 |
| Jul 21, 2025 | 385.00 | 394.00 | 385.00 | 387.65 | 387.65 | -0.26% | 18,619 |
| Jul 18, 2025 | 390.90 | 393.00 | 385.00 | 388.65 | 388.65 | -0.09% | 33,047 |
| Jul 17, 2025 | 384.90 | 393.90 | 383.00 | 389.00 | 389.00 | 2.37% | 29,317 |
| Jul 16, 2025 | 387.50 | 387.50 | 369.00 | 380.00 | 380.00 | -1.07% | 7,491 |
| Jul 15, 2025 | 388.00 | 388.35 | 384.00 | 384.10 | 384.10 | -1.01% | 11,059 |
| Jul 14, 2025 | 385.15 | 392.85 | 384.55 | 388.00 | 388.00 | 0.75% | 8,730 |
| Jul 11, 2025 | 389.50 | 390.00 | 385.00 | 385.10 | 385.10 | -0.88% | 14,017 |
| Jul 10, 2025 | 387.00 | 389.95 | 385.00 | 388.50 | 388.50 | 0.39% | 11,082 |
| Jul 9, 2025 | 389.95 | 389.95 | 385.00 | 387.00 | 387.00 | 0.14% | 12,491 |
| Jul 8, 2025 | 394.00 | 394.00 | 384.75 | 386.45 | 386.45 | 0.35% | 10,178 |
| Jul 7, 2025 | 391.00 | 391.00 | 385.00 | 385.10 | 385.10 | -1.51% | 14,426 |
| Jul 4, 2025 | 391.80 | 394.00 | 385.00 | 391.00 | 391.00 | 1.35% | 15,840 |
| Jul 3, 2025 | 385.05 | 394.95 | 383.00 | 385.80 | 385.80 | 0.19% | 21,877 |
| Jul 2, 2025 | 389.00 | 394.90 | 385.00 | 385.05 | 385.05 | 0.16% | 13,799 |
| Jul 1, 2025 | 393.95 | 393.95 | 381.15 | 384.45 | 384.45 | -1.46% | 15,854 |
| Jun 30, 2025 | 385.00 | 397.00 | 380.00 | 390.15 | 390.15 | -0.31% | 16,713 |
| Jun 27, 2025 | 400.00 | 400.00 | 384.50 | 391.35 | 391.35 | -0.41% | 13,109 |
| Jun 26, 2025 | 394.00 | 394.00 | 389.00 | 392.95 | 392.95 | 0.23% | 6,947 |
| Jun 25, 2025 | 390.00 | 405.00 | 385.00 | 392.05 | 392.05 | -0.27% | 14,659 |
| Jun 24, 2025 | 397.95 | 405.00 | 387.00 | 393.10 | 393.10 | 1.58% | 34,497 |