Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 539.30
-11.90 (-2.16%)
Feb 19, 2026, 12:40 PM IST
Ashapura Minechem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 533.95 | 562.00 | 530.10 | 551.20 | 551.20 | 4.13% | 1,378,303 |
| Feb 17, 2026 | 539.55 | 542.50 | 523.00 | 529.35 | 529.35 | -1.41% | 592,024 |
| Feb 16, 2026 | 543.55 | 553.00 | 532.85 | 536.90 | 536.90 | -0.73% | 621,379 |
| Feb 13, 2026 | 569.00 | 569.10 | 530.75 | 540.85 | 540.85 | -5.97% | 1,471,294 |
| Feb 12, 2026 | 624.05 | 624.05 | 568.00 | 575.20 | 575.20 | -8.11% | 1,805,934 |
| Feb 11, 2026 | 633.80 | 636.85 | 610.55 | 625.95 | 625.95 | -1.21% | 878,334 |
| Feb 10, 2026 | 647.45 | 650.30 | 629.00 | 633.60 | 633.60 | -2.14% | 522,247 |
| Feb 9, 2026 | 615.00 | 658.75 | 610.00 | 647.45 | 647.45 | 6.56% | 1,417,579 |
| Feb 6, 2026 | 630.10 | 643.65 | 596.30 | 607.60 | 607.60 | -10.84% | 2,417,669 |
| Feb 5, 2026 | 731.05 | 742.60 | 659.15 | 681.45 | 681.45 | -6.74% | 1,343,997 |
| Feb 4, 2026 | 672.55 | 736.50 | 665.10 | 730.70 | 730.70 | 8.56% | 1,249,712 |
| Feb 3, 2026 | 700.00 | 700.00 | 662.00 | 673.10 | 673.10 | 2.60% | 587,149 |
| Feb 2, 2026 | 665.10 | 665.90 | 628.00 | 656.05 | 656.05 | -1.35% | 489,998 |
| Feb 1, 2026 | 651.00 | 696.35 | 624.95 | 665.05 | 665.05 | 1.57% | 727,763 |
| Jan 30, 2026 | 692.95 | 692.95 | 650.00 | 654.75 | 654.75 | -6.26% | 664,446 |
| Jan 29, 2026 | 659.85 | 728.00 | 659.80 | 698.45 | 698.45 | 7.06% | 3,083,411 |
| Jan 28, 2026 | 647.25 | 667.20 | 640.00 | 652.40 | 652.40 | 2.14% | 979,259 |
| Jan 27, 2026 | 685.00 | 687.00 | 632.60 | 638.70 | 638.70 | -6.29% | 1,144,055 |
| Jan 23, 2026 | 751.50 | 763.65 | 672.10 | 681.60 | 681.60 | -9.21% | 1,031,080 |
| Jan 22, 2026 | 775.00 | 783.05 | 740.40 | 750.75 | 750.75 | -1.20% | 476,491 |
| Jan 21, 2026 | 761.30 | 785.05 | 747.00 | 759.85 | 759.85 | 0.11% | 610,610 |
| Jan 20, 2026 | 812.80 | 813.75 | 753.00 | 759.05 | 759.05 | -6.02% | 729,818 |
| Jan 19, 2026 | 801.20 | 822.40 | 793.10 | 807.65 | 807.65 | -0.87% | 691,959 |
| Jan 16, 2026 | 871.65 | 872.10 | 810.25 | 814.75 | 814.75 | -6.24% | 701,598 |
| Jan 14, 2026 | 853.00 | 879.75 | 851.00 | 868.95 | 868.95 | 1.87% | 414,269 |
| Jan 13, 2026 | 890.00 | 897.00 | 832.60 | 853.00 | 853.00 | -3.24% | 595,792 |
| Jan 12, 2026 | 867.85 | 888.00 | 845.65 | 881.60 | 881.60 | 1.68% | 702,090 |
| Jan 9, 2026 | 859.00 | 896.05 | 854.15 | 867.00 | 867.00 | 0.50% | 793,429 |
| Jan 8, 2026 | 901.70 | 901.70 | 853.30 | 862.70 | 862.70 | -4.40% | 672,163 |
| Jan 7, 2026 | 894.00 | 924.90 | 894.00 | 902.45 | 902.45 | 1.23% | 724,727 |
| Jan 6, 2026 | 912.00 | 916.90 | 881.00 | 891.45 | 891.45 | -1.00% | 469,225 |
| Jan 5, 2026 | 911.00 | 924.00 | 891.80 | 900.50 | 900.50 | -0.06% | 716,943 |
| Jan 2, 2026 | 865.90 | 906.55 | 865.90 | 901.00 | 901.00 | 4.49% | 783,999 |
| Jan 1, 2026 | 880.90 | 886.20 | 860.00 | 862.30 | 862.30 | -1.86% | 279,096 |
| Dec 31, 2025 | 891.90 | 894.00 | 861.65 | 878.65 | 878.65 | -0.98% | 534,948 |
| Dec 30, 2025 | 886.10 | 901.45 | 881.30 | 887.35 | 887.35 | -0.52% | 432,619 |
| Dec 29, 2025 | 901.10 | 918.00 | 873.00 | 891.95 | 891.95 | -0.34% | 1,189,627 |
| Dec 26, 2025 | 884.95 | 915.35 | 878.00 | 894.95 | 894.95 | 1.98% | 1,672,151 |
| Dec 24, 2025 | 866.00 | 901.50 | 862.15 | 877.55 | 877.55 | 1.69% | 1,398,656 |
| Dec 23, 2025 | 855.05 | 870.00 | 850.15 | 862.95 | 862.95 | 0.77% | 826,618 |
| Dec 22, 2025 | 800.00 | 868.95 | 792.00 | 856.35 | 856.35 | 8.28% | 2,837,042 |
| Dec 19, 2025 | 776.95 | 793.40 | 766.20 | 790.90 | 790.90 | 2.71% | 877,151 |
| Dec 18, 2025 | 752.60 | 785.00 | 740.05 | 770.05 | 770.05 | 2.98% | 1,716,520 |
| Dec 17, 2025 | 748.00 | 766.75 | 744.00 | 747.80 | 747.80 | -0.43% | 626,118 |
| Dec 16, 2025 | 759.25 | 767.00 | 746.90 | 751.00 | 751.00 | -0.65% | 686,388 |
| Dec 15, 2025 | 746.25 | 766.00 | 733.00 | 755.90 | 755.90 | 1.40% | 770,090 |
| Dec 12, 2025 | 705.00 | 751.00 | 705.00 | 745.45 | 745.45 | 6.27% | 1,157,348 |
| Dec 11, 2025 | 704.95 | 708.45 | 695.55 | 701.45 | 701.45 | -0.29% | 205,924 |
| Dec 10, 2025 | 716.20 | 726.80 | 701.00 | 703.50 | 703.50 | -1.63% | 369,202 |
| Dec 9, 2025 | 683.95 | 720.25 | 679.05 | 715.15 | 715.15 | 4.45% | 1,395,327 |