Ashapura Logistics Limited (NSE:ASHALOG)
India · Delayed Price · Currency is INR 54.70
+0.10 (0.18%)
At close: Jun 23, 2026
Ashapura Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 54.60 | 55.90 | 54.00 | 54.70 | 54.70 | 0.18% | 9,000 |
| Jun 22, 2026 | 54.10 | 54.60 | 54.10 | 54.60 | 54.60 | -3.87% | 9,000 |
| Jun 19, 2026 | 54.00 | 56.80 | 54.00 | 56.80 | 56.80 | 2.99% | 2,000 |
| Jun 18, 2026 | 55.55 | 55.55 | 54.55 | 55.15 | 55.15 | -7.31% | 4,000 |
| Jun 17, 2026 | 56.00 | 59.50 | 56.00 | 59.50 | 59.50 | 6.82% | 10,000 |
| Jun 16, 2026 | 55.50 | 55.95 | 55.50 | 55.70 | 55.70 | -0.54% | 2,000 |
| Jun 15, 2026 | 56.55 | 56.55 | 56.00 | 56.00 | 56.00 | -0.97% | 3,000 |
| Jun 12, 2026 | 54.40 | 56.55 | 54.40 | 56.55 | 56.55 | 3.86% | 3,000 |
| Jun 11, 2026 | 54.50 | 54.50 | 54.45 | 54.45 | 54.45 | 1.68% | 3,000 |
| Jun 10, 2026 | 53.05 | 54.50 | 52.00 | 53.55 | 53.55 | -2.64% | 7,000 |
| Jun 9, 2026 | 56.60 | 57.15 | 53.00 | 55.00 | 55.00 | -3.34% | 7,000 |
| Jun 8, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 4.12% | 1,000 |
| Jun 5, 2026 | 53.20 | 56.95 | 52.50 | 54.65 | 54.65 | -4.12% | 32,000 |
| Jun 4, 2026 | 58.95 | 59.00 | 57.00 | 57.00 | 57.00 | -1.13% | 8,000 |
| Jun 3, 2026 | 54.95 | 58.00 | 54.95 | 57.65 | 57.65 | 4.82% | 10,000 |
| Jun 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,000 |
| Jun 1, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| May 29, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.81% | 13,000 |
| May 27, 2026 | 57.00 | 57.00 | 55.45 | 55.45 | 55.45 | -1.86% | 3,000 |
| May 26, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 56.50 | -0.44% | 2,000 |
| May 25, 2026 | 60.00 | 61.00 | 56.00 | 56.75 | 56.75 | -10.42% | 31,000 |
| May 22, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.28% | 1,000 |
| May 21, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.89% | 1,000 |
| May 19, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 4.20% | 3,000 |
| May 18, 2026 | 59.55 | 59.55 | 59.50 | 59.50 | 59.50 | -1.82% | 4,000 |
| May 15, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.57% | 1,000 |
| May 13, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 1,000 |
| May 12, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -2.81% | 1,000 |
| May 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.85% | 2,000 |
| May 8, 2026 | 64.40 | 64.55 | 64.35 | 64.55 | 64.55 | -3.87% | 4,000 |
| May 6, 2026 | 66.90 | 67.45 | 66.90 | 67.15 | 67.15 | 2.68% | 2,000 |
| May 5, 2026 | 65.35 | 65.40 | 65.35 | 65.40 | 65.40 | -0.98% | 6,000 |
| May 4, 2026 | 66.00 | 66.90 | 63.00 | 66.05 | 66.05 | 0.08% | 18,000 |
| Apr 23, 2026 | 63.60 | 66.00 | 63.50 | 66.00 | 66.00 | -1.20% | 7,000 |
| Apr 22, 2026 | 66.45 | 66.80 | 66.45 | 66.80 | 66.80 | - | 3,000 |
| Apr 21, 2026 | 65.60 | 66.80 | 65.25 | 66.80 | 66.80 | -1.04% | 4,000 |
| Apr 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.30% | 4,000 |
| Apr 17, 2026 | 70.25 | 71.00 | 67.70 | 67.70 | 67.70 | -2.80% | 12,000 |
| Apr 16, 2026 | 64.10 | 69.65 | 64.10 | 69.65 | 69.65 | 3.26% | 12,000 |
| Apr 15, 2026 | 68.70 | 69.95 | 66.50 | 67.45 | 67.45 | -1.82% | 7,000 |
| Apr 13, 2026 | 68.10 | 68.90 | 66.00 | 68.70 | 68.70 | 0.73% | 9,000 |
| Apr 10, 2026 | 67.50 | 69.50 | 66.35 | 68.20 | 68.20 | 1.04% | 11,000 |
| Apr 8, 2026 | 64.05 | 70.40 | 62.85 | 67.50 | 67.50 | 7.48% | 41,000 |
| Apr 7, 2026 | 62.95 | 62.95 | 62.00 | 62.80 | 62.80 | -0.32% | 5,000 |
| Apr 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16% | 3,000 |
| Apr 2, 2026 | 62.00 | 62.90 | 60.45 | 62.90 | 62.90 | 0.48% | 7,000 |
| Apr 1, 2026 | 57.00 | 64.15 | 57.00 | 62.60 | 62.60 | 14.23% | 24,000 |
| Mar 30, 2026 | 54.80 | 56.00 | 50.00 | 54.80 | 54.80 | 0.83% | 36,000 |
| 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 |