Ashika Global Securities Limited (BOM:543766)
India · Delayed Price · Currency is INR 396.00
+3.35 (0.85%)
At close: Jul 9, 2026
Ashika Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 374.90 | 375.90 | 367.00 | 369.00 | 369.00 | -1.57% | 48,545 |
| Jun 10, 2026 | 375.05 | 389.70 | 371.60 | 374.90 | 374.90 | 0.19% | 60,086 |
| Jun 9, 2026 | 380.00 | 380.70 | 363.10 | 374.20 | 374.20 | -0.69% | 51,078 |
| Jun 8, 2026 | 357.05 | 385.00 | 357.00 | 376.80 | 376.80 | 3.39% | 60,295 |
| Jun 5, 2026 | 352.50 | 365.00 | 352.50 | 364.45 | 364.45 | 1.00% | 49,882 |
| Jun 4, 2026 | 358.45 | 366.00 | 358.00 | 360.85 | 360.85 | 0.31% | 50,251 |
| Jun 3, 2026 | 366.25 | 369.05 | 355.10 | 359.75 | 359.75 | -1.29% | 48,494 |
| Jun 2, 2026 | 357.45 | 367.45 | 346.80 | 364.45 | 364.45 | 3.64% | 61,554 |
| Jun 1, 2026 | 354.00 | 357.65 | 340.10 | 351.65 | 351.65 | 0.85% | 50,714 |
| May 29, 2026 | 356.00 | 357.00 | 346.95 | 348.70 | 348.70 | -1.02% | 55,444 |
| May 27, 2026 | 353.00 | 358.30 | 352.05 | 352.30 | 352.30 | -0.52% | 44,973 |
| May 26, 2026 | 364.95 | 366.70 | 352.00 | 354.15 | 354.15 | -3.65% | 49,591 |
| May 25, 2026 | 379.90 | 379.90 | 362.20 | 367.55 | 367.55 | -0.80% | 51,148 |
| May 22, 2026 | 381.85 | 385.95 | 368.00 | 370.50 | 370.50 | -2.92% | 52,452 |
| May 21, 2026 | 372.60 | 383.55 | 372.60 | 381.65 | 381.65 | -0.34% | 53,208 |
| May 20, 2026 | 377.20 | 387.15 | 377.20 | 382.95 | 382.95 | 0.72% | 51,001 |
| May 19, 2026 | 382.90 | 384.25 | 377.00 | 380.20 | 380.20 | 0.04% | 49,216 |
| May 18, 2026 | 393.80 | 393.80 | 375.75 | 380.05 | 380.05 | -1.08% | 49,310 |
| May 15, 2026 | 408.85 | 408.85 | 382.75 | 384.20 | 384.20 | 0.69% | 55,179 |
| May 14, 2026 | 373.05 | 390.45 | 367.00 | 381.55 | 381.55 | 1.05% | 48,076 |
| May 13, 2026 | 385.00 | 388.20 | 362.00 | 377.60 | 377.60 | -1.27% | 54,825 |
| May 12, 2026 | 397.10 | 397.15 | 375.00 | 382.45 | 382.45 | -2.99% | 53,376 |
| May 11, 2026 | 408.20 | 408.20 | 392.50 | 394.25 | 394.25 | -0.86% | 49,783 |
| May 8, 2026 | 392.60 | 408.95 | 390.00 | 397.65 | 397.65 | 1.42% | 74,060 |
| May 7, 2026 | 394.60 | 396.00 | 389.05 | 392.10 | 392.10 | 0.64% | 54,319 |
| May 6, 2026 | 393.00 | 399.45 | 387.00 | 389.60 | 389.60 | -0.33% | 46,824 |
| May 5, 2026 | 393.85 | 396.90 | 389.00 | 390.90 | 390.90 | -0.75% | 48,925 |
| May 4, 2026 | 399.00 | 399.00 | 393.00 | 393.85 | 393.85 | -0.64% | 45,953 |
| Apr 30, 2026 | 395.25 | 400.00 | 389.00 | 396.40 | 396.40 | 0.66% | 59,502 |
| Apr 29, 2026 | 402.00 | 402.00 | 390.10 | 393.80 | 393.80 | 0.57% | 55,698 |