Ashapura Logistics Limited (NSE:ASHALOG)
India · Delayed Price · Currency is INR 66.00
+0.50 (0.76%)
At close: Jan 22, 2026
Ashapura Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 65.50 | 69.60 | 65.50 | 66.00 | 66.00 | 0.76% | 7,000 |
| Jan 21, 2026 | 69.45 | 69.45 | 65.50 | 65.50 | 65.50 | -1.50% | 3,000 |
| Jan 20, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -1.12% | 4,000 |
| Jan 19, 2026 | 67.30 | 67.50 | 67.00 | 67.25 | 67.25 | -2.82% | 5,000 |
| Jan 16, 2026 | 71.50 | 71.90 | 69.20 | 69.20 | 69.20 | -0.86% | 6,000 |
| Jan 14, 2026 | 69.05 | 71.00 | 68.25 | 69.80 | 69.80 | -0.92% | 11,000 |
| Jan 13, 2026 | 69.25 | 70.50 | 68.50 | 70.45 | 70.45 | 1.51% | 9,000 |
| Jan 12, 2026 | 67.70 | 71.75 | 67.70 | 69.40 | 69.40 | 0.58% | 9,000 |
| Jan 9, 2026 | 69.30 | 69.50 | 67.75 | 69.00 | 69.00 | 3.29% | 7,000 |
| Jan 8, 2026 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -1.69% | 4,000 |
| Jan 6, 2026 | 68.00 | 68.00 | 67.90 | 67.95 | 67.95 | -0.07% | 4,000 |
| Jan 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.80% | 1,000 |
| Jan 1, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.37% | 1,000 |
| Dec 31, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.59% | 1,000 |
| Dec 30, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -4.23% | 1,000 |
| Dec 29, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2.98% | 1,000 |
| Dec 26, 2025 | 66.55 | 69.40 | 66.55 | 68.85 | 68.85 | 4.16% | 6,000 |
| Dec 24, 2025 | 64.05 | 67.00 | 64.05 | 66.10 | 66.10 | -0.23% | 11,000 |
| Dec 23, 2025 | 66.40 | 66.40 | 66.20 | 66.25 | 66.25 | -1.12% | 3,000 |
| Dec 22, 2025 | 67.00 | 67.00 | 65.30 | 67.00 | 67.00 | -2.26% | 18,000 |
| Dec 18, 2025 | 69.30 | 69.40 | 68.55 | 68.55 | 68.55 | -1.22% | 4,000 |
| Dec 17, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.06% | 1,000 |
| Dec 16, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 4,000 |
| Dec 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.65% | 2,000 |
| Dec 12, 2025 | 71.50 | 71.50 | 68.55 | 69.85 | 69.85 | 2.72% | 7,000 |
| Dec 11, 2025 | 68.00 | 68.00 | 67.55 | 68.00 | 68.00 | -0.80% | 3,000 |
| Dec 10, 2025 | 67.05 | 68.55 | 67.05 | 68.55 | 68.55 | 0.51% | 2,000 |
| Dec 9, 2025 | 71.60 | 71.60 | 67.00 | 68.20 | 68.20 | 1.79% | 4,000 |
| Dec 8, 2025 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | -3.67% | 8,000 |
| Dec 5, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | 2,000 |
| Dec 4, 2025 | 69.50 | 69.55 | 69.50 | 69.55 | 69.55 | 1.46% | 2,000 |
| Dec 3, 2025 | 68.30 | 68.55 | 68.30 | 68.55 | 68.55 | -1.93% | 2,000 |
| Dec 2, 2025 | 69.00 | 69.95 | 69.00 | 69.90 | 69.90 | 1.16% | 5,000 |
| Dec 1, 2025 | 69.25 | 69.80 | 69.10 | 69.10 | 69.10 | -1.29% | 5,000 |
| Nov 28, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -0.07% | 4,000 |
| Nov 27, 2025 | 71.00 | 71.00 | 70.00 | 70.05 | 70.05 | -0.28% | 12,000 |
| Nov 26, 2025 | 71.95 | 71.95 | 70.00 | 70.25 | 70.25 | -2.36% | 16,000 |
| Nov 25, 2025 | 72.00 | 72.05 | 71.95 | 71.95 | 71.95 | -0.35% | 4,000 |
| Nov 24, 2025 | 74.90 | 74.90 | 72.05 | 72.20 | 72.20 | -3.80% | 6,000 |
| Nov 21, 2025 | 70.35 | 75.40 | 69.55 | 75.05 | 75.05 | 8.69% | 53,000 |
| Nov 20, 2025 | 70.00 | 70.00 | 69.00 | 69.05 | 69.05 | -1.71% | 9,000 |
| Nov 19, 2025 | 70.50 | 72.95 | 70.00 | 70.25 | 70.25 | -0.35% | 8,000 |
| Nov 18, 2025 | 70.30 | 71.00 | 70.00 | 70.50 | 70.50 | -2.08% | 7,000 |
| Nov 17, 2025 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | -0.28% | 3,000 |
| Nov 14, 2025 | 69.80 | 74.40 | 69.00 | 72.20 | 72.20 | 6.18% | 31,000 |
| Nov 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,000 |
| Nov 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.87% | 1,000 |
| Nov 11, 2025 | 70.20 | 70.20 | 68.00 | 68.05 | 68.05 | -0.66% | 4,000 |
| Nov 10, 2025 | 67.35 | 68.50 | 67.35 | 68.50 | 68.50 | 1.78% | 2,000 |
| Nov 7, 2025 | 67.20 | 67.35 | 67.20 | 67.30 | 67.30 | -1.03% | 4,000 |