Ashika Credit Capital Limited (BOM:543766)
India · Delayed Price · Currency is INR 348.70
-3.60 (-1.02%)
At close: May 29, 2026
Ashika Credit Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 396.55 | 398.95 | 385.10 | 391.55 | 391.55 | -1.26% | 61,861 |
| Apr 27, 2026 | 399.20 | 403.00 | 391.90 | 396.55 | 396.55 | 0.33% | 50,774 |
| Apr 24, 2026 | 401.75 | 405.00 | 390.00 | 395.25 | 395.25 | -0.69% | 66,907 |
| Apr 23, 2026 | 389.00 | 401.00 | 386.80 | 398.00 | 398.00 | 0.53% | 97,812 |
| Apr 22, 2026 | 399.45 | 400.00 | 392.60 | 395.90 | 395.90 | -0.90% | 51,290 |
| Apr 21, 2026 | 387.95 | 404.90 | 387.90 | 399.50 | 399.50 | 4.69% | 52,960 |
| Apr 20, 2026 | 350.00 | 394.00 | 350.00 | 381.60 | 381.60 | 7.86% | 84,031 |
| Apr 17, 2026 | 356.40 | 359.85 | 350.00 | 353.80 | 353.80 | 0.16% | 51,916 |
| Apr 16, 2026 | 359.45 | 359.45 | 352.00 | 353.25 | 353.25 | 0.68% | 107,344 |
| Apr 15, 2026 | 345.90 | 354.00 | 338.45 | 350.85 | 350.85 | 4.45% | 98,071 |
| Apr 13, 2026 | 327.15 | 337.65 | 327.15 | 335.90 | 335.90 | -1.00% | 91,163 |
| Apr 10, 2026 | 338.25 | 344.90 | 334.60 | 339.30 | 339.30 | 1.31% | 50,448 |
| Apr 9, 2026 | 337.50 | 344.70 | 331.60 | 334.90 | 334.90 | -0.93% | 49,598 |
| Apr 8, 2026 | 334.05 | 344.50 | 331.10 | 338.05 | 338.05 | 3.90% | 57,794 |
| Apr 7, 2026 | 315.00 | 333.65 | 315.00 | 325.35 | 325.35 | -1.02% | 56,198 |
| Apr 6, 2026 | 324.85 | 340.00 | 324.85 | 328.70 | 328.70 | -0.83% | 52,379 |
| Apr 2, 2026 | 319.25 | 334.85 | 316.15 | 331.45 | 331.45 | -1.46% | 65,097 |
| Apr 1, 2026 | 325.00 | 338.45 | 325.00 | 336.35 | 336.35 | 7.29% | 59,065 |
| Mar 30, 2026 | 310.90 | 319.40 | 302.00 | 313.50 | 313.50 | 0.32% | 76,145 |
| Mar 27, 2026 | 336.10 | 336.10 | 308.50 | 312.50 | 312.50 | -8.22% | 69,741 |
| Mar 25, 2026 | 328.00 | 349.95 | 323.10 | 340.50 | 340.50 | 5.81% | 61,009 |
| Mar 24, 2026 | 335.05 | 344.95 | 319.95 | 321.80 | 321.80 | -1.80% | 102,791 |
| Mar 23, 2026 | 354.65 | 354.65 | 325.10 | 327.70 | 327.70 | -6.53% | 74,822 |
| Mar 20, 2026 | 351.00 | 358.00 | 346.00 | 350.60 | 350.60 | -1.00% | 47,503 |
| Mar 19, 2026 | 336.80 | 362.00 | 336.80 | 354.15 | 354.15 | 3.04% | 49,354 |
| Mar 18, 2026 | 339.00 | 346.95 | 339.00 | 343.70 | 343.70 | 1.21% | 51,796 |
| Mar 17, 2026 | 345.85 | 349.50 | 337.30 | 339.60 | 339.60 | -0.43% | 44,292 |
| Mar 16, 2026 | 347.90 | 349.90 | 335.10 | 341.05 | 341.05 | -1.16% | 52,442 |
| Mar 13, 2026 | 353.05 | 358.20 | 339.00 | 345.05 | 345.05 | -3.33% | 33,038 |