Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 483.00
+1.70 (0.35%)
Aug 26, 2025, 3:30 PM IST
Ashapura Minechem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 482.75 | 493.20 | 476.15 | 485.20 | 485.20 | 0.81% | 442,435 |
| Aug 25, 2025 | 488.00 | 493.60 | 481.00 | 481.30 | 481.30 | -1.53% | 247,618 |
| Aug 22, 2025 | 507.00 | 510.85 | 486.40 | 488.80 | 488.80 | -2.85% | 438,718 |
| Aug 21, 2025 | 514.95 | 526.45 | 501.00 | 503.15 | 503.15 | -1.64% | 473,530 |
| Aug 20, 2025 | 521.90 | 528.40 | 507.50 | 511.55 | 511.55 | -1.99% | 341,963 |
| Aug 19, 2025 | 513.30 | 528.00 | 510.00 | 521.95 | 521.95 | 1.87% | 432,386 |
| Aug 18, 2025 | 492.00 | 516.20 | 480.05 | 512.35 | 512.35 | 3.08% | 981,562 |
| Aug 14, 2025 | 504.95 | 509.00 | 491.10 | 497.05 | 497.05 | -1.08% | 836,004 |
| Aug 13, 2025 | 562.00 | 565.00 | 491.40 | 502.50 | 502.50 | -7.42% | 2,570,217 |
| Aug 12, 2025 | 562.05 | 564.95 | 537.00 | 542.75 | 542.75 | -3.20% | 608,935 |
| Aug 11, 2025 | 527.35 | 565.00 | 523.85 | 560.70 | 560.70 | 6.45% | 821,479 |
| Aug 8, 2025 | 528.40 | 537.00 | 519.40 | 526.75 | 526.75 | 1.33% | 318,838 |
| Aug 7, 2025 | 513.50 | 525.40 | 508.20 | 519.85 | 519.85 | 0.74% | 183,946 |
| Aug 6, 2025 | 523.55 | 527.75 | 503.00 | 516.05 | 516.05 | -1.05% | 359,721 |
| Aug 5, 2025 | 515.00 | 527.95 | 515.00 | 521.55 | 521.55 | 1.06% | 306,426 |
| Aug 4, 2025 | 533.70 | 534.85 | 512.30 | 516.10 | 516.10 | -2.41% | 264,337 |
| Aug 1, 2025 | 553.90 | 553.90 | 523.75 | 528.85 | 528.85 | -4.63% | 331,396 |
| Jul 31, 2025 | 538.00 | 565.00 | 531.80 | 554.50 | 554.50 | 1.95% | 507,477 |
| Jul 30, 2025 | 547.00 | 552.65 | 541.00 | 543.90 | 543.90 | -0.15% | 164,778 |
| Jul 29, 2025 | 532.10 | 548.25 | 530.25 | 544.70 | 544.70 | 1.75% | 285,047 |
| Jul 28, 2025 | 547.00 | 554.80 | 528.25 | 535.35 | 535.35 | -2.17% | 437,571 |
| Jul 25, 2025 | 562.00 | 567.75 | 542.00 | 547.20 | 547.20 | -2.43% | 540,848 |
| Jul 24, 2025 | 573.00 | 583.00 | 558.00 | 560.80 | 560.80 | -1.53% | 665,506 |
| Jul 23, 2025 | 558.60 | 581.00 | 555.05 | 569.50 | 569.50 | 2.72% | 1,035,090 |
| Jul 22, 2025 | 560.10 | 574.85 | 551.25 | 554.40 | 554.40 | -1.15% | 806,269 |
| Jul 21, 2025 | 572.00 | 587.00 | 557.90 | 560.85 | 560.85 | -0.57% | 1,228,356 |
| Jul 18, 2025 | 546.00 | 574.90 | 536.90 | 564.05 | 564.05 | 3.71% | 1,073,119 |
| Jul 17, 2025 | 530.95 | 557.90 | 530.95 | 543.85 | 543.85 | 2.55% | 1,185,865 |
| Jul 16, 2025 | 526.00 | 536.85 | 525.10 | 530.35 | 530.35 | 0.03% | 473,315 |
| Jul 15, 2025 | 490.00 | 543.00 | 490.00 | 530.20 | 530.20 | 9.12% | 2,916,301 |
| Jul 14, 2025 | 470.40 | 489.00 | 462.20 | 485.90 | 485.90 | 3.07% | 522,816 |
| Jul 11, 2025 | 469.95 | 477.65 | 461.60 | 471.45 | 471.45 | 0.12% | 486,973 |
| Jul 10, 2025 | 455.00 | 472.50 | 446.15 | 470.90 | 470.90 | 4.39% | 861,987 |
| Jul 9, 2025 | 460.40 | 468.90 | 449.30 | 451.10 | 451.10 | 0.47% | 537,794 |
| Jul 8, 2025 | 440.00 | 459.00 | 438.05 | 449.00 | 449.00 | 2.32% | 471,283 |
| Jul 7, 2025 | 448.15 | 451.30 | 437.10 | 438.80 | 438.80 | -1.86% | 212,644 |
| Jul 4, 2025 | 444.00 | 459.80 | 440.15 | 447.10 | 447.10 | 0.72% | 557,623 |
| Jul 3, 2025 | 445.00 | 450.00 | 439.70 | 443.90 | 443.90 | 0.20% | 692,595 |
| Jul 2, 2025 | 424.80 | 448.00 | 422.85 | 443.00 | 443.00 | 4.28% | 809,071 |
| Jul 1, 2025 | 428.35 | 437.45 | 420.05 | 424.80 | 424.80 | -0.53% | 235,763 |
| Jun 30, 2025 | 430.00 | 435.00 | 425.00 | 427.05 | 427.05 | -0.61% | 171,492 |
| Jun 27, 2025 | 430.00 | 438.10 | 425.00 | 429.65 | 429.65 | 0.49% | 332,831 |
| Jun 26, 2025 | 431.55 | 433.80 | 423.00 | 427.55 | 427.55 | -0.43% | 201,651 |
| Jun 25, 2025 | 426.95 | 436.55 | 425.40 | 429.40 | 429.40 | 1.51% | 329,218 |
| Jun 24, 2025 | 417.00 | 434.90 | 412.85 | 423.00 | 423.00 | 2.74% | 867,673 |
| Jun 23, 2025 | 411.30 | 424.00 | 405.80 | 411.70 | 411.70 | -0.04% | 490,546 |
| Jun 20, 2025 | 388.40 | 421.20 | 384.70 | 411.85 | 411.85 | 6.00% | 1,123,140 |
| Jun 19, 2025 | 390.00 | 392.45 | 379.80 | 388.55 | 388.55 | -0.14% | 266,122 |
| Jun 18, 2025 | 381.00 | 392.80 | 377.10 | 389.10 | 389.10 | 1.70% | 238,209 |
| Jun 17, 2025 | 387.65 | 388.45 | 377.00 | 382.60 | 382.60 | -1.30% | 206,204 |