Ashika Global Securities Limited (BOM:543766)
India · Delayed Price · Currency is INR 389.90
-5.65 (-1.43%)
At close: Oct 1, 2026
Ashika Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 395.00 | 395.00 | 378.10 | 389.90 | 389.90 | -1.43% | 656 |
| Sep 30, 2026 | 399.50 | 399.50 | 395.55 | 395.55 | 395.55 | -0.62% | 93 |
| Sep 29, 2026 | 404.80 | 404.80 | 396.15 | 398.00 | 398.00 | -0.50% | 62 |
| Sep 28, 2026 | 405.00 | 405.00 | 385.55 | 400.00 | 400.00 | 0.13% | 584 |
| Sep 25, 2026 | 396.10 | 405.80 | 396.10 | 399.50 | 399.50 | 0.31% | 25 |
| Sep 24, 2026 | 405.75 | 405.75 | 392.55 | 398.25 | 398.25 | -1.85% | 313 |
| Sep 23, 2026 | 397.05 | 406.60 | 392.30 | 405.75 | 405.75 | 1.70% | 1,163 |
| Sep 22, 2026 | 399.95 | 402.00 | 390.05 | 398.95 | 398.95 | -0.27% | 2,159 |
| Sep 21, 2026 | 399.35 | 407.90 | 399.35 | 400.05 | 400.05 | -1.80% | 366 |
| Sep 18, 2026 | 406.00 | 416.00 | 400.65 | 407.40 | 407.40 | 0.34% | 6,955 |
| Sep 17, 2026 | 402.00 | 407.00 | 402.00 | 406.00 | 406.00 | 1.05% | 64 |
| Sep 16, 2026 | 409.80 | 410.00 | 400.00 | 401.80 | 401.80 | -2.00% | 236 |
| Sep 15, 2026 | 418.00 | 419.90 | 399.00 | 410.00 | 410.00 | -0.43% | 1,594 |
| Sep 11, 2026 | 400.50 | 419.00 | 391.10 | 411.75 | 411.75 | 1.35% | 1,393 |
| Sep 10, 2026 | 406.00 | 419.90 | 404.90 | 406.75 | 406.25 | -2.00% | 3,154 |
| Sep 9, 2026 | 420.45 | 422.00 | 405.00 | 415.05 | 414.54 | -1.28% | 3,305 |
| Sep 8, 2026 | 420.00 | 425.00 | 417.00 | 420.45 | 419.93 | 0.14% | 193 |
| Sep 7, 2026 | 430.00 | 430.00 | 419.00 | 419.85 | 419.33 | -0.53% | 3,011 |
| Sep 4, 2026 | 424.90 | 431.90 | 421.40 | 422.10 | 421.58 | -0.48% | 1,132 |
| Sep 3, 2026 | 412.75 | 437.00 | 412.75 | 424.15 | 423.63 | -1.07% | 1,307 |
| Sep 2, 2026 | 421.50 | 432.25 | 421.50 | 428.75 | 428.22 | 1.72% | 589 |
| Sep 1, 2026 | 446.00 | 446.00 | 416.25 | 421.50 | 420.98 | -1.98% | 2,212 |
| Aug 31, 2026 | 437.10 | 444.15 | 421.05 | 430.00 | 429.47 | -1.59% | 2,134 |
| Aug 28, 2026 | 442.00 | 442.00 | 433.20 | 436.95 | 436.41 | -1.14% | 783 |
| Aug 27, 2026 | 432.10 | 442.00 | 432.10 | 442.00 | 441.46 | 2.29% | 4,071 |
| Aug 26, 2026 | 430.10 | 433.00 | 423.00 | 432.10 | 431.57 | 0.47% | 2,353 |
| Aug 25, 2026 | 431.05 | 444.40 | 428.00 | 430.10 | 429.57 | -0.44% | 968 |
| Aug 24, 2026 | 428.40 | 436.00 | 428.40 | 432.00 | 431.47 | -0.05% | 455 |
| Aug 21, 2026 | 434.00 | 436.50 | 430.50 | 432.20 | 431.67 | -0.94% | 581 |
| Aug 20, 2026 | 435.00 | 437.00 | 426.85 | 436.30 | 435.76 | 2.23% | 136 |
| Aug 19, 2026 | 434.00 | 443.90 | 417.00 | 426.80 | 426.28 | -1.68% | 1,183 |
| Aug 18, 2026 | 439.00 | 450.00 | 434.00 | 434.10 | 433.57 | -1.34% | 2,236 |
| Aug 17, 2026 | 443.40 | 444.00 | 425.10 | 440.00 | 439.46 | -0.77% | 3,658 |
| Aug 14, 2026 | 455.00 | 455.00 | 442.00 | 443.40 | 442.85 | -3.07% | 2,567 |
| Aug 13, 2026 | 459.00 | 461.80 | 443.10 | 457.45 | 456.89 | 3.73% | 8,902 |
| Aug 12, 2026 | 420.00 | 441.00 | 420.00 | 441.00 | 440.46 | 5.00% | 4,934 |
| Aug 11, 2026 | 443.70 | 443.70 | 415.00 | 420.00 | 419.48 | -1.69% | 4,317 |
| Aug 10, 2026 | 464.90 | 464.90 | 424.15 | 427.20 | 426.67 | -6.13% | 20,875 |
| Aug 7, 2026 | 470.05 | 472.95 | 451.15 | 455.10 | 454.54 | -3.73% | 20,577 |
| Aug 6, 2026 | 463.70 | 476.00 | 463.50 | 472.75 | 472.17 | 2.49% | 7,480 |
| Aug 5, 2026 | 462.60 | 464.45 | 452.00 | 461.25 | 460.68 | -0.05% | 8,754 |
| Aug 4, 2026 | 479.55 | 481.45 | 456.20 | 461.50 | 460.93 | -3.55% | 26,618 |
| Aug 3, 2026 | 507.05 | 520.00 | 472.00 | 478.50 | 477.91 | -4.07% | 67,468 |
| Jul 31, 2026 | 495.00 | 501.90 | 488.75 | 498.80 | 498.19 | 4.22% | 64,127 |
| Jul 30, 2026 | 484.45 | 497.65 | 473.00 | 478.60 | 478.01 | -1.31% | 56,438 |
| Jul 29, 2026 | 500.00 | 500.00 | 479.55 | 484.95 | 484.35 | -1.20% | 78,332 |
| Jul 28, 2026 | 433.00 | 500.00 | 433.00 | 490.85 | 490.25 | 14.01% | 79,931 |
| Jul 27, 2026 | 402.40 | 433.00 | 401.00 | 430.55 | 430.02 | 7.81% | 75,376 |
| Jul 24, 2026 | 395.15 | 399.90 | 393.15 | 399.35 | 398.86 | 0.53% | 39,945 |
| Jul 23, 2026 | 405.00 | 405.00 | 391.10 | 397.25 | 396.76 | 0.44% | 52,528 |