Ashika Global Securities Limited (BOM:543766)
India · Delayed Price · Currency is INR 367.50
+3.20 (0.88%)
At close: Nov 13, 2026
Ashika Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 363.00 | 367.50 | 357.35 | 367.50 | 367.50 | 0.88% | 710 |
| Nov 12, 2026 | 365.60 | 367.05 | 361.10 | 364.30 | 364.30 | -0.57% | 403 |
| Nov 11, 2026 | 370.90 | 371.00 | 365.50 | 366.40 | 366.40 | 0.25% | 952 |
| Nov 9, 2026 | 369.00 | 369.00 | 365.00 | 365.50 | 365.50 | -0.95% | 751 |
| Nov 8, 2026 | 365.45 | 373.90 | 365.00 | 369.00 | 369.00 | -0.04% | 565 |
| Nov 6, 2026 | 371.90 | 371.90 | 369.10 | 369.15 | 369.15 | -0.75% | 158 |
| Nov 5, 2026 | 374.15 | 375.25 | 361.00 | 371.95 | 371.95 | -1.27% | 3,017 |
| Nov 4, 2026 | 357.05 | 380.00 | 356.10 | 376.75 | 376.75 | 3.90% | 1,714 |
| Nov 3, 2026 | 380.00 | 380.00 | 352.55 | 362.60 | 362.60 | -2.03% | 2,696 |
| Nov 2, 2026 | 361.20 | 376.20 | 361.20 | 370.10 | 370.10 | -2.61% | 1,353 |
| Oct 30, 2026 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 1.06% | 16 |
| Oct 29, 2026 | 377.40 | 385.00 | 376.00 | 376.00 | 376.00 | -0.37% | 14 |
| Oct 28, 2026 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | 4.99% | 1 |
| Oct 27, 2026 | 366.60 | 366.60 | 359.45 | 359.45 | 359.45 | -1.01% | 106 |
| Oct 26, 2026 | 360.00 | 379.00 | 360.00 | 363.10 | 363.10 | 0.41% | 633 |
| Oct 23, 2026 | 372.00 | 372.00 | 358.25 | 361.60 | 361.60 | -3.83% | 793 |
| Oct 22, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.27% | 3 |
| Oct 21, 2026 | 384.00 | 384.00 | 375.00 | 375.00 | 375.00 | -3.83% | 1,034 |
| Oct 19, 2026 | 383.00 | 389.95 | 383.00 | 389.95 | 389.95 | 2.20% | 21 |
| Oct 16, 2026 | 385.10 | 392.00 | 376.40 | 381.55 | 381.55 | -1.20% | 381 |
| Oct 15, 2026 | 393.00 | 399.00 | 382.50 | 386.20 | 386.20 | -1.54% | 264 |
| Oct 14, 2026 | 396.90 | 402.00 | 389.00 | 392.25 | 392.25 | -0.41% | 1,298 |
| Oct 13, 2026 | 386.65 | 396.40 | 381.20 | 393.85 | 393.85 | 1.86% | 2,613 |
| Oct 12, 2026 | 370.00 | 392.00 | 366.30 | 386.65 | 386.65 | 2.93% | 609 |
| Oct 9, 2026 | 383.00 | 389.90 | 375.00 | 375.65 | 375.65 | -2.02% | 686 |
| Oct 8, 2026 | 390.00 | 392.00 | 380.00 | 383.40 | 383.40 | -1.69% | 273 |
| Oct 7, 2026 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 1.04% | 12 |
| Oct 6, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.44% | 41 |
| Oct 5, 2026 | 385.50 | 390.00 | 385.50 | 387.70 | 387.70 | -0.56% | 113 |
| 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 |