Ashapura Logistics Limited (NSE:ASHALOG)
India · Delayed Price · Currency is INR 54.35
-3.50 (-6.05%)
At close: Mar 27, 2026
Ashapura Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.00 | 60.00 | 53.50 | 54.35 | 54.35 | -6.05% | 35,000 |
| Mar 25, 2026 | 54.10 | 60.20 | 54.10 | 57.85 | 57.85 | 1.94% | 25,000 |
| Mar 24, 2026 | 59.95 | 60.75 | 56.30 | 56.75 | 56.75 | 0.62% | 21,000 |
| Mar 23, 2026 | 59.70 | 60.00 | 56.10 | 56.40 | 56.40 | -7.47% | 11,000 |
| Mar 20, 2026 | 63.00 | 63.00 | 59.50 | 60.95 | 60.95 | 9.23% | 19,000 |
| Mar 19, 2026 | 55.20 | 57.25 | 55.00 | 55.80 | 55.80 | -3.79% | 13,000 |
| Mar 18, 2026 | 57.00 | 58.00 | 56.70 | 58.00 | 58.00 | 0.96% | 3,000 |
| Mar 17, 2026 | 57.60 | 57.75 | 56.70 | 57.45 | 57.45 | -0.69% | 25,000 |
| Mar 16, 2026 | 59.00 | 59.00 | 57.50 | 57.85 | 57.85 | -3.58% | 12,000 |
| Mar 13, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5,000 |
| Mar 12, 2026 | 57.10 | 61.00 | 57.10 | 61.00 | 61.00 | 4.63% | 14,000 |
| Mar 11, 2026 | 60.00 | 60.10 | 57.90 | 58.30 | 58.30 | -1.52% | 4,000 |
| Mar 10, 2026 | 60.00 | 60.00 | 59.10 | 59.20 | 59.20 | -1.17% | 4,000 |
| Mar 9, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | -1.80% | 6,000 |
| Mar 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 3,000 |
| Mar 5, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | - | 5,000 |
| Mar 4, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.66% | 2,000 |
| Mar 2, 2026 | 60.00 | 64.00 | 59.90 | 60.40 | 60.40 | -4.13% | 26,000 |
| Feb 27, 2026 | 63.20 | 63.20 | 62.80 | 63.00 | 63.00 | 2.61% | 4,000 |
| Feb 26, 2026 | 67.00 | 67.00 | 60.00 | 61.40 | 61.40 | -5.83% | 11,000 |
| Feb 25, 2026 | 62.85 | 65.20 | 62.85 | 65.20 | 65.20 | 3.57% | 7,000 |
| Feb 24, 2026 | 62.95 | 62.95 | 61.10 | 62.95 | 62.95 | -0.08% | 3,000 |
| Feb 23, 2026 | 61.00 | 63.25 | 61.00 | 63.00 | 63.00 | 3.53% | 11,000 |
| Feb 20, 2026 | 61.75 | 61.75 | 60.25 | 60.85 | 60.85 | -1.06% | 13,000 |
| Feb 19, 2026 | 61.45 | 63.75 | 61.40 | 61.50 | 61.50 | -2.23% | 7,000 |
| Feb 18, 2026 | 62.50 | 62.90 | 61.00 | 62.90 | 62.90 | -0.32% | 14,000 |
| Feb 17, 2026 | 63.95 | 63.95 | 63.10 | 63.10 | 63.10 | -2.25% | 8,000 |
| Feb 16, 2026 | 65.00 | 65.00 | 63.90 | 64.55 | 64.55 | -0.69% | 5,000 |
| Feb 13, 2026 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | 0.54% | 3,000 |
| Feb 12, 2026 | 63.00 | 65.00 | 63.00 | 64.65 | 64.65 | 3.03% | 4,000 |
| Feb 11, 2026 | 62.50 | 63.95 | 62.25 | 62.75 | 62.75 | -1.95% | 15,000 |
| Feb 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 4,000 |
| Feb 9, 2026 | 64.00 | 64.00 | 61.65 | 64.00 | 64.00 | - | 5,000 |
| Feb 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 2,000 |
| Feb 5, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -4.35% | 8,000 |
| Feb 4, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.60% | 3,000 |
| Feb 3, 2026 | 63.10 | 68.00 | 63.10 | 67.25 | 67.25 | 7.43% | 10,000 |
| Feb 2, 2026 | 64.00 | 64.00 | 61.40 | 62.60 | 62.60 | -2.11% | 8,000 |
| Feb 1, 2026 | 64.65 | 64.65 | 63.70 | 63.95 | 63.95 | -1.08% | 3,000 |
| Jan 30, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.92% | 1,000 |
| Jan 29, 2026 | 67.95 | 68.00 | 63.20 | 65.25 | 65.25 | -4.04% | 24,000 |
| Jan 28, 2026 | 64.60 | 68.00 | 64.60 | 68.00 | 68.00 | 1.87% | 2,000 |
| Jan 27, 2026 | 67.45 | 67.45 | 66.75 | 66.75 | 66.75 | 2.38% | 2,000 |
| Jan 23, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -1.21% | 6,000 |
| 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 |