Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 542.00
-0.05 (-0.01%)
Sep 11, 2026, 3:30 PM IST
Ashapura Minechem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 538.05 | 549.00 | 528.30 | 542.90 | 542.90 | 0.16% | 332,067 |
| Sep 10, 2026 | 551.80 | 557.85 | 540.00 | 542.05 | 542.05 | -1.55% | 268,976 |
| Sep 9, 2026 | 548.60 | 574.65 | 542.70 | 550.60 | 550.60 | 0.23% | 747,609 |
| Sep 8, 2026 | 535.90 | 559.95 | 535.90 | 549.35 | 549.35 | 2.08% | 373,033 |
| Sep 7, 2026 | 551.00 | 554.50 | 536.60 | 538.15 | 538.15 | -2.33% | 296,446 |
| Sep 4, 2026 | 549.85 | 559.95 | 546.00 | 551.00 | 551.00 | 0.56% | 275,733 |
| Sep 3, 2026 | 554.80 | 562.65 | 545.85 | 547.95 | 547.95 | -0.46% | 284,037 |
| Sep 2, 2026 | 555.70 | 561.00 | 549.35 | 550.50 | 550.50 | -0.90% | 226,693 |
| Sep 1, 2026 | 560.50 | 577.00 | 551.25 | 555.50 | 555.50 | -1.59% | 329,674 |
| Aug 31, 2026 | 579.00 | 579.80 | 561.85 | 564.45 | 564.45 | -3.03% | 328,284 |
| Aug 28, 2026 | 579.95 | 587.20 | 576.40 | 582.10 | 582.10 | 0.70% | 220,503 |
| Aug 27, 2026 | 591.00 | 596.65 | 575.00 | 578.05 | 578.05 | -2.43% | 327,118 |
| Aug 26, 2026 | 575.80 | 597.70 | 569.65 | 592.45 | 592.45 | 3.85% | 549,376 |
| Aug 25, 2026 | 585.00 | 588.45 | 568.50 | 570.50 | 570.50 | -2.61% | 570,382 |
| Aug 24, 2026 | 590.95 | 601.95 | 581.00 | 585.80 | 585.80 | -0.75% | 380,974 |
| Aug 21, 2026 | 605.00 | 610.00 | 586.15 | 590.25 | 590.25 | -1.62% | 455,728 |
| Aug 20, 2026 | 591.50 | 609.00 | 586.55 | 599.95 | 599.95 | 1.75% | 437,145 |
| Aug 19, 2026 | 595.00 | 598.10 | 587.10 | 589.65 | 589.65 | -1.12% | 225,687 |
| Aug 18, 2026 | 615.80 | 616.40 | 594.00 | 596.30 | 596.30 | -2.60% | 344,374 |
| Aug 17, 2026 | 603.45 | 617.45 | 602.15 | 612.20 | 612.20 | 1.45% | 293,961 |
| Aug 14, 2026 | 612.00 | 616.50 | 599.25 | 603.45 | 603.45 | -1.66% | 450,080 |
| Aug 13, 2026 | 639.70 | 646.00 | 608.20 | 613.65 | 613.65 | -3.71% | 456,671 |
| Aug 12, 2026 | 646.50 | 660.00 | 634.55 | 637.30 | 637.30 | -2.25% | 482,223 |
| Aug 11, 2026 | 650.00 | 657.90 | 638.65 | 651.95 | 651.95 | 1.12% | 478,221 |
| Aug 10, 2026 | 660.00 | 678.60 | 640.00 | 644.70 | 644.70 | -12.68% | 2,474,473 |
| Aug 7, 2026 | 732.00 | 743.00 | 720.15 | 738.35 | 738.35 | 1.27% | 928,707 |
| Aug 6, 2026 | 739.80 | 751.95 | 726.05 | 729.10 | 729.10 | -1.43% | 676,599 |
| Aug 5, 2026 | 726.00 | 743.80 | 721.25 | 739.70 | 739.70 | 2.84% | 974,133 |
| Aug 4, 2026 | 722.80 | 722.80 | 700.80 | 719.30 | 719.30 | 0.20% | 425,174 |
| Aug 3, 2026 | 709.65 | 731.00 | 708.00 | 717.85 | 717.85 | 2.18% | 903,568 |
| Jul 31, 2026 | 710.00 | 715.05 | 694.50 | 702.55 | 702.55 | -0.55% | 522,625 |
| Jul 30, 2026 | 708.00 | 726.25 | 700.10 | 706.45 | 706.45 | -0.18% | 753,001 |
| Jul 29, 2026 | 687.00 | 712.20 | 683.40 | 707.70 | 707.70 | 3.86% | 923,696 |
| Jul 28, 2026 | 702.10 | 705.60 | 678.70 | 681.40 | 681.40 | -2.95% | 290,189 |
| Jul 27, 2026 | 705.00 | 718.00 | 694.25 | 702.10 | 702.10 | 0.72% | 522,020 |
| Jul 24, 2026 | 683.00 | 703.10 | 669.75 | 697.05 | 697.05 | 1.47% | 378,083 |
| Jul 23, 2026 | 676.70 | 704.00 | 676.25 | 686.95 | 686.95 | 1.51% | 513,742 |
| Jul 22, 2026 | 688.00 | 689.60 | 662.10 | 676.70 | 676.70 | -1.46% | 249,497 |
| Jul 21, 2026 | 692.95 | 699.60 | 682.00 | 686.70 | 686.70 | -0.25% | 165,463 |
| Jul 20, 2026 | 694.80 | 694.90 | 680.10 | 688.45 | 688.45 | -0.17% | 205,274 |
| Jul 17, 2026 | 704.00 | 704.25 | 686.25 | 689.65 | 689.65 | -1.98% | 167,595 |
| Jul 16, 2026 | 701.05 | 714.40 | 701.05 | 703.55 | 703.55 | 0.46% | 282,093 |
| Jul 15, 2026 | 694.95 | 714.40 | 693.10 | 700.35 | 700.35 | 1.26% | 388,824 |
| Jul 14, 2026 | 698.00 | 715.00 | 688.25 | 691.65 | 691.65 | -1.68% | 617,906 |
| Jul 13, 2026 | 645.05 | 709.70 | 637.60 | 703.50 | 703.50 | 8.84% | 1,451,484 |
| Jul 10, 2026 | 643.00 | 657.00 | 642.80 | 646.35 | 646.35 | 1.45% | 227,927 |
| Jul 9, 2026 | 633.90 | 643.40 | 630.00 | 637.10 | 637.10 | 1.55% | 145,202 |
| Jul 8, 2026 | 624.00 | 654.50 | 624.00 | 627.35 | 627.35 | -0.63% | 447,656 |
| Jul 7, 2026 | 648.00 | 648.00 | 623.70 | 631.35 | 631.35 | -2.18% | 278,688 |
| Jul 6, 2026 | 645.00 | 656.40 | 637.20 | 645.40 | 645.40 | -0.03% | 265,515 |