Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 489.65
+3.25 (0.67%)
Apr 2, 2026, 3:29 PM IST
Ashapura Minechem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 479.40 | 492.85 | 469.55 | 489.65 | 489.65 | 0.67% | 406,835 |
| Apr 1, 2026 | 482.90 | 491.40 | 473.15 | 486.40 | 486.40 | 5.85% | 403,717 |
| Mar 30, 2026 | 481.00 | 490.80 | 455.10 | 459.50 | 459.50 | -5.67% | 638,500 |
| Mar 27, 2026 | 488.00 | 502.80 | 479.00 | 487.10 | 487.10 | -0.50% | 921,451 |
| Mar 25, 2026 | 494.80 | 507.60 | 487.00 | 489.55 | 489.55 | 0.17% | 501,164 |
| Mar 24, 2026 | 487.45 | 493.70 | 476.00 | 488.70 | 488.70 | 2.06% | 500,078 |
| Mar 23, 2026 | 498.40 | 498.40 | 471.20 | 478.85 | 478.85 | -4.77% | 455,207 |
| Mar 20, 2026 | 489.80 | 520.65 | 489.45 | 502.85 | 502.85 | 3.69% | 731,446 |
| Mar 19, 2026 | 495.00 | 503.50 | 482.00 | 484.95 | 484.95 | -4.36% | 334,856 |
| Mar 18, 2026 | 498.00 | 513.75 | 494.80 | 507.05 | 507.05 | 2.09% | 578,292 |
| Mar 17, 2026 | 494.10 | 499.80 | 486.60 | 496.65 | 496.65 | 0.74% | 359,171 |
| Mar 16, 2026 | 502.00 | 503.80 | 473.55 | 493.00 | 493.00 | -3.06% | 792,814 |
| Mar 13, 2026 | 530.00 | 531.00 | 506.10 | 508.55 | 508.55 | -4.33% | 469,418 |
| Mar 12, 2026 | 527.45 | 538.00 | 516.05 | 531.55 | 531.55 | 0.39% | 487,201 |
| Mar 11, 2026 | 532.00 | 560.90 | 524.10 | 529.50 | 529.50 | 0.48% | 855,660 |
| Mar 10, 2026 | 524.00 | 529.80 | 513.25 | 526.95 | 526.95 | 2.49% | 337,771 |
| Mar 9, 2026 | 512.55 | 518.90 | 501.10 | 514.15 | 514.15 | -1.46% | 473,600 |
| Mar 6, 2026 | 513.00 | 534.00 | 512.00 | 521.75 | 521.75 | 1.58% | 453,062 |
| Mar 5, 2026 | 517.00 | 528.00 | 502.60 | 513.65 | 513.65 | -0.23% | 384,963 |
| Mar 4, 2026 | 510.05 | 523.45 | 505.95 | 514.85 | 514.85 | -1.40% | 570,938 |
| Mar 2, 2026 | 509.00 | 535.90 | 509.00 | 522.15 | 522.15 | -1.20% | 547,847 |
| Feb 27, 2026 | 535.00 | 547.00 | 516.20 | 528.50 | 528.50 | -2.59% | 2,402,464 |
| Feb 26, 2026 | 549.85 | 556.00 | 540.00 | 542.55 | 542.55 | -0.80% | 380,370 |
| Feb 25, 2026 | 535.00 | 556.25 | 531.40 | 546.95 | 546.95 | 2.96% | 887,563 |
| Feb 24, 2026 | 511.25 | 536.70 | 511.25 | 531.20 | 531.20 | 3.19% | 967,826 |
| Feb 23, 2026 | 525.85 | 538.90 | 506.15 | 514.80 | 514.80 | -2.00% | 741,439 |
| Feb 20, 2026 | 530.00 | 540.00 | 522.00 | 525.30 | 525.30 | -1.26% | 569,979 |
| Feb 19, 2026 | 553.70 | 554.95 | 527.55 | 532.00 | 532.00 | -3.48% | 512,393 |
| 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 |