Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 684.95
+20.70 (3.12%)
May 8, 2026, 3:30 PM IST
Ashapura Minechem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 660.50 | 699.25 | 658.65 | 683.90 | 683.90 | 2.96% | 1,316,364 |
| May 7, 2026 | 660.15 | 679.90 | 656.85 | 664.25 | 664.25 | 0.62% | 634,702 |
| May 6, 2026 | 651.00 | 663.00 | 638.65 | 660.15 | 660.15 | 2.29% | 530,318 |
| May 5, 2026 | 660.00 | 666.00 | 643.00 | 645.35 | 645.35 | -1.29% | 572,131 |
| May 4, 2026 | 637.75 | 661.00 | 623.90 | 653.80 | 653.80 | 3.56% | 856,705 |
| Apr 30, 2026 | 643.90 | 649.55 | 624.30 | 631.30 | 631.30 | -2.40% | 546,660 |
| Apr 29, 2026 | 651.00 | 660.85 | 640.45 | 646.85 | 646.85 | -0.19% | 711,059 |
| Apr 28, 2026 | 627.25 | 668.80 | 623.45 | 648.10 | 648.10 | 4.16% | 1,920,698 |
| Apr 27, 2026 | 621.55 | 644.60 | 615.50 | 622.20 | 622.20 | 1.66% | 937,964 |
| Apr 24, 2026 | 619.25 | 627.65 | 606.00 | 612.05 | 612.05 | -1.36% | 328,469 |
| Apr 23, 2026 | 631.50 | 639.40 | 616.00 | 620.50 | 620.50 | -2.54% | 432,129 |
| Apr 22, 2026 | 633.40 | 645.60 | 626.35 | 636.70 | 636.70 | 1.22% | 683,623 |
| Apr 21, 2026 | 605.45 | 647.00 | 604.85 | 629.00 | 629.00 | 4.84% | 1,914,048 |
| Apr 20, 2026 | 620.95 | 624.00 | 596.20 | 599.95 | 599.95 | -2.81% | 493,650 |
| Apr 17, 2026 | 613.05 | 628.65 | 595.85 | 617.30 | 617.30 | 0.42% | 1,839,513 |
| Apr 16, 2026 | 547.90 | 631.85 | 545.55 | 614.70 | 614.70 | 13.42% | 6,456,710 |
| Apr 15, 2026 | 537.10 | 544.90 | 535.00 | 541.95 | 541.95 | 3.06% | 358,775 |
| Apr 13, 2026 | 516.00 | 531.85 | 509.95 | 525.85 | 525.85 | -0.82% | 363,242 |
| Apr 10, 2026 | 517.95 | 535.95 | 517.95 | 530.20 | 530.20 | 2.60% | 306,491 |
| Apr 9, 2026 | 529.40 | 535.25 | 513.55 | 516.75 | 516.75 | -2.39% | 513,743 |
| Apr 8, 2026 | 517.50 | 533.45 | 508.00 | 529.40 | 529.40 | 8.23% | 691,083 |
| Apr 7, 2026 | 492.45 | 500.00 | 486.85 | 489.15 | 489.15 | -0.18% | 298,610 |
| Apr 6, 2026 | 492.25 | 495.45 | 478.20 | 490.05 | 490.05 | 0.08% | 351,427 |
| 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 |