Ashapura Logistics Limited (NSE:ASHALOG)
India · Delayed Price · Currency is INR 56.20
+0.20 (0.36%)
At close: Aug 4, 2026
Ashapura Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 56.00 | 56.50 | 56.00 | 56.20 | 56.20 | 0.36% | 5,000 |
| Aug 3, 2026 | 55.40 | 56.00 | 55.00 | 56.00 | 56.00 | 5.56% | 3,000 |
| Jul 31, 2026 | 53.50 | 53.65 | 52.50 | 53.05 | 53.05 | 0.95% | 5,000 |
| Jul 30, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -5.91% | 1,000 |
| Jul 29, 2026 | 55.15 | 55.85 | 55.15 | 55.85 | 55.85 | - | 3,000 |
| Jul 28, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.09% | 3,000 |
| Jul 22, 2026 | 54.55 | 55.95 | 54.55 | 55.90 | 55.90 | -0.18% | 4,000 |
| Jul 21, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 6.67% | 2,000 |
| Jul 20, 2026 | 52.05 | 52.50 | 52.05 | 52.50 | 52.50 | -2.78% | 2,000 |
| Jul 17, 2026 | 55.80 | 55.80 | 54.00 | 54.00 | 54.00 | 0.47% | 2,000 |
| Jul 16, 2026 | 55.00 | 55.50 | 53.75 | 53.75 | 53.75 | -3.15% | 9,000 |
| Jul 15, 2026 | 55.40 | 56.00 | 54.50 | 55.50 | 55.50 | 1.09% | 45,000 |
| Jul 14, 2026 | 54.75 | 54.90 | 54.75 | 54.90 | 54.90 | 0.37% | 4,000 |
| Jul 13, 2026 | 54.70 | 54.75 | 54.70 | 54.70 | 54.70 | 3.40% | 3,000 |
| Jul 10, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 2.72% | 1,000 |
| Jul 9, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 6,000 |
| Jul 8, 2026 | 52.00 | 52.50 | 50.00 | 50.00 | 50.00 | -1.96% | 16,000 |
| Jul 7, 2026 | 51.50 | 52.30 | 50.00 | 51.00 | 51.00 | 0.79% | 11,000 |
| Jul 6, 2026 | 50.00 | 50.65 | 50.00 | 50.60 | 50.60 | -1.65% | 12,000 |
| Jul 3, 2026 | 53.00 | 53.00 | 50.00 | 51.45 | 51.45 | 2.90% | 23,000 |
| Jul 2, 2026 | 51.50 | 51.55 | 50.00 | 50.00 | 50.00 | -2.82% | 27,000 |
| Jul 1, 2026 | 51.65 | 54.45 | 49.60 | 51.45 | 51.45 | -7.63% | 86,000 |
| Jun 30, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 3.15% | 1,000 |
| Jun 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.28% | 2,000 |
| 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 |