Ashika Global Securities Limited (BOM:543766)
India · Delayed Price · Currency is INR 432.20
-4.10 (-0.94%)
At close: Aug 21, 2026
Ashika Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 434.00 | 436.50 | 430.50 | 432.20 | 432.20 | -0.94% | 581 |
| Aug 20, 2026 | 435.00 | 437.00 | 426.85 | 436.30 | 436.30 | 2.23% | 136 |
| Aug 19, 2026 | 434.00 | 443.90 | 417.00 | 426.80 | 426.80 | -1.68% | 1,183 |
| Aug 18, 2026 | 439.00 | 450.00 | 434.00 | 434.10 | 434.10 | -1.34% | 2,236 |
| Aug 17, 2026 | 443.40 | 444.00 | 425.10 | 440.00 | 440.00 | -0.77% | 3,658 |
| Aug 14, 2026 | 455.00 | 455.00 | 442.00 | 443.40 | 443.40 | -3.07% | 2,567 |
| Aug 13, 2026 | 459.00 | 461.80 | 443.10 | 457.45 | 457.45 | 3.73% | 8,902 |
| Aug 12, 2026 | 420.00 | 441.00 | 420.00 | 441.00 | 441.00 | 5.00% | 4,934 |
| Aug 11, 2026 | 443.70 | 443.70 | 415.00 | 420.00 | 420.00 | -1.69% | 4,317 |
| Aug 10, 2026 | 464.90 | 464.90 | 424.15 | 427.20 | 427.20 | -6.13% | 20,875 |
| Aug 7, 2026 | 470.05 | 472.95 | 451.15 | 455.10 | 455.10 | -3.73% | 20,577 |
| Aug 6, 2026 | 463.70 | 476.00 | 463.50 | 472.75 | 472.75 | 2.49% | 7,480 |
| Aug 5, 2026 | 462.60 | 464.45 | 452.00 | 461.25 | 461.25 | -0.05% | 8,754 |
| Aug 4, 2026 | 479.55 | 481.45 | 456.20 | 461.50 | 461.50 | -3.55% | 26,618 |
| Aug 3, 2026 | 507.05 | 520.00 | 472.00 | 478.50 | 478.50 | -4.07% | 67,468 |
| Jul 31, 2026 | 495.00 | 501.90 | 488.75 | 498.80 | 498.80 | 4.22% | 64,127 |
| Jul 30, 2026 | 484.45 | 497.65 | 473.00 | 478.60 | 478.60 | -1.31% | 56,438 |
| Jul 29, 2026 | 500.00 | 500.00 | 479.55 | 484.95 | 484.95 | -1.20% | 78,332 |
| Jul 28, 2026 | 433.00 | 500.00 | 433.00 | 490.85 | 490.85 | 14.01% | 79,931 |
| Jul 27, 2026 | 402.40 | 433.00 | 401.00 | 430.55 | 430.55 | 7.81% | 75,376 |
| Jul 24, 2026 | 395.15 | 399.90 | 393.15 | 399.35 | 399.35 | 0.53% | 39,945 |
| Jul 23, 2026 | 405.00 | 405.00 | 391.10 | 397.25 | 397.25 | 0.44% | 52,528 |
| Jul 22, 2026 | 397.55 | 400.15 | 393.45 | 395.50 | 395.50 | 0.03% | 53,172 |
| Jul 21, 2026 | 400.95 | 402.20 | 392.75 | 395.40 | 395.40 | -1.19% | 53,439 |
| Jul 20, 2026 | 397.65 | 402.85 | 397.30 | 400.15 | 400.15 | 0.21% | 56,471 |
| Jul 17, 2026 | 397.00 | 401.80 | 394.60 | 399.30 | 399.30 | -0.45% | 55,751 |
| Jul 16, 2026 | 401.65 | 408.15 | 400.00 | 401.10 | 401.10 | -0.37% | 61,526 |
| Jul 15, 2026 | 399.00 | 409.40 | 393.00 | 402.60 | 402.60 | 1.40% | 57,543 |
| Jul 14, 2026 | 402.90 | 402.90 | 393.00 | 397.05 | 397.05 | -0.51% | 52,553 |
| Jul 13, 2026 | 399.95 | 405.80 | 397.90 | 399.10 | 399.10 | -0.04% | 52,197 |
| Jul 10, 2026 | 403.95 | 403.95 | 397.30 | 399.25 | 399.25 | 0.82% | 57,072 |
| Jul 9, 2026 | 393.90 | 400.00 | 393.90 | 396.00 | 396.00 | 0.85% | 53,438 |
| Jul 8, 2026 | 405.05 | 407.50 | 391.00 | 392.65 | 392.65 | -2.79% | 57,017 |
| Jul 7, 2026 | 409.00 | 409.00 | 400.00 | 403.90 | 403.90 | 0.05% | 60,742 |
| Jul 6, 2026 | 392.00 | 407.40 | 392.00 | 403.70 | 403.70 | 1.93% | 57,904 |
| Jul 3, 2026 | 395.10 | 397.95 | 394.50 | 396.05 | 396.05 | 1.50% | 56,304 |
| Jul 2, 2026 | 375.90 | 394.30 | 367.00 | 390.20 | 390.20 | 3.50% | 63,097 |
| Jul 1, 2026 | 384.65 | 386.00 | 375.50 | 377.00 | 377.00 | -1.44% | 56,738 |
| Jun 30, 2026 | 373.80 | 388.60 | 373.80 | 382.50 | 382.50 | 2.85% | 53,869 |
| Jun 29, 2026 | 386.75 | 389.05 | 370.90 | 371.90 | 371.90 | -3.48% | 51,285 |
| Jun 25, 2026 | 396.05 | 429.40 | 382.75 | 385.30 | 385.30 | -2.27% | 112,840 |
| Jun 24, 2026 | 391.95 | 400.00 | 391.40 | 394.25 | 394.25 | 0.33% | 54,570 |
| Jun 23, 2026 | 397.05 | 402.90 | 391.00 | 392.95 | 392.95 | -1.27% | 61,393 |
| Jun 22, 2026 | 398.80 | 402.85 | 396.00 | 398.00 | 398.00 | -0.04% | 53,760 |
| Jun 19, 2026 | 403.20 | 405.25 | 395.50 | 398.15 | 398.15 | -1.28% | 56,004 |
| Jun 18, 2026 | 402.90 | 408.80 | 397.50 | 403.30 | 403.30 | 0.99% | 53,579 |
| Jun 17, 2026 | 392.35 | 412.00 | 391.25 | 399.35 | 399.35 | 1.78% | 54,500 |
| Jun 16, 2026 | 393.00 | 396.00 | 385.90 | 392.35 | 392.35 | 1.03% | 53,865 |
| Jun 15, 2026 | 384.00 | 399.60 | 378.95 | 388.35 | 388.35 | 2.31% | 53,734 |
| Jun 12, 2026 | 372.25 | 382.00 | 369.00 | 379.60 | 379.60 | 2.87% | 61,018 |