Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 413.50
+4.65 (1.14%)
Nov 11, 2026, 1:14 PM IST
Ashapura Minechem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 414.95 | 418.45 | 408.00 | 413.50 | 413.50 | 1.14% | 436,512 |
| Nov 9, 2026 | 426.25 | 426.25 | 406.10 | 408.85 | 408.85 | -3.49% | 310,508 |
| Nov 8, 2026 | 422.00 | 426.00 | 418.00 | 423.65 | 423.65 | 1.77% | 59,045 |
| Nov 6, 2026 | 409.10 | 425.60 | 406.25 | 416.30 | 416.30 | -3.90% | 627,317 |
| Nov 5, 2026 | 440.00 | 440.00 | 425.75 | 433.20 | 433.20 | 0.44% | 422,719 |
| Nov 4, 2026 | 420.00 | 434.80 | 413.00 | 431.30 | 431.30 | 3.29% | 419,853 |
| Nov 3, 2026 | 426.70 | 428.05 | 416.00 | 417.55 | 417.55 | -1.12% | 173,679 |
| Nov 2, 2026 | 410.00 | 424.25 | 409.80 | 422.30 | 422.30 | 3.34% | 255,544 |
| Oct 30, 2026 | 427.80 | 432.00 | 404.10 | 408.65 | 408.65 | -4.54% | 230,654 |
| Oct 29, 2026 | 427.10 | 431.00 | 418.85 | 428.10 | 428.10 | -0.08% | 178,861 |
| Oct 28, 2026 | 430.00 | 434.35 | 421.00 | 428.45 | 428.45 | 0.87% | 172,766 |
| Oct 27, 2026 | 421.15 | 435.00 | 418.70 | 424.75 | 424.75 | 1.83% | 234,213 |
| Oct 26, 2026 | 414.15 | 420.50 | 408.40 | 417.10 | 417.10 | -0.81% | 382,703 |
| Oct 23, 2026 | 432.80 | 433.60 | 411.50 | 420.50 | 420.50 | -2.82% | 362,983 |
| Oct 22, 2026 | 434.35 | 442.80 | 428.20 | 432.70 | 432.70 | -0.90% | 221,128 |
| Oct 21, 2026 | 455.80 | 459.70 | 433.05 | 436.65 | 436.65 | -4.18% | 289,859 |
| Oct 19, 2026 | 465.00 | 471.50 | 452.15 | 455.70 | 455.70 | -1.87% | 153,157 |
| Oct 16, 2026 | 466.00 | 471.80 | 461.25 | 464.40 | 464.40 | -0.13% | 187,461 |
| Oct 15, 2026 | 487.35 | 489.40 | 463.30 | 465.00 | 465.00 | -4.11% | 253,626 |
| Oct 14, 2026 | 484.90 | 491.90 | 478.55 | 484.95 | 484.95 | 0.57% | 352,814 |
| Oct 13, 2026 | 471.15 | 483.90 | 471.05 | 482.20 | 482.20 | 2.19% | 364,863 |
| Oct 12, 2026 | 478.00 | 480.00 | 468.80 | 471.85 | 471.85 | 0.22% | 132,448 |
| Oct 9, 2026 | 470.00 | 478.05 | 467.15 | 470.80 | 470.80 | 0.31% | 168,370 |
| Oct 8, 2026 | 488.20 | 491.45 | 467.55 | 469.35 | 469.35 | -3.82% | 370,650 |
| Oct 7, 2026 | 500.00 | 504.90 | 479.50 | 488.00 | 488.00 | -2.96% | 732,922 |
| Oct 6, 2026 | 492.20 | 504.85 | 491.05 | 502.90 | 502.90 | 2.45% | 229,174 |
| Oct 5, 2026 | 493.95 | 501.95 | 487.00 | 490.85 | 490.85 | 0.18% | 223,978 |
| Oct 1, 2026 | 502.30 | 502.70 | 485.35 | 489.95 | 489.95 | -2.82% | 247,497 |
| Sep 30, 2026 | 526.60 | 526.60 | 502.50 | 504.15 | 504.15 | -2.82% | 261,585 |
| Sep 29, 2026 | 500.10 | 524.25 | 497.50 | 518.80 | 518.80 | 3.22% | 439,076 |
| Sep 28, 2026 | 506.50 | 510.90 | 500.05 | 502.60 | 502.60 | -0.77% | 288,640 |
| Sep 25, 2026 | 513.00 | 514.85 | 505.05 | 506.50 | 506.50 | -0.83% | 168,617 |
| Sep 24, 2026 | 530.85 | 531.65 | 509.00 | 510.75 | 510.75 | -4.15% | 441,922 |
| Sep 23, 2026 | 538.00 | 545.00 | 531.10 | 532.85 | 532.85 | -0.84% | 199,250 |
| Sep 22, 2026 | 532.50 | 555.75 | 532.50 | 537.35 | 537.35 | 1.34% | 437,634 |
| Sep 21, 2026 | 527.00 | 541.85 | 519.25 | 532.25 | 530.22 | 1.31% | 391,419 |
| Sep 18, 2026 | 522.00 | 527.25 | 517.00 | 525.35 | 523.35 | 1.50% | 170,804 |
| Sep 17, 2026 | 517.00 | 528.20 | 513.50 | 517.60 | 515.63 | 0.37% | 229,538 |
| Sep 16, 2026 | 515.05 | 523.75 | 505.90 | 515.70 | 513.74 | -0.52% | 340,216 |
| Sep 15, 2026 | 542.80 | 546.80 | 515.65 | 518.40 | 516.43 | -4.51% | 299,127 |
| Sep 11, 2026 | 538.05 | 549.00 | 528.30 | 542.90 | 540.83 | 0.16% | 332,067 |
| Sep 10, 2026 | 551.80 | 557.85 | 540.00 | 542.05 | 539.99 | -1.55% | 268,976 |
| Sep 9, 2026 | 548.60 | 574.65 | 542.70 | 550.60 | 548.50 | 0.23% | 747,609 |
| Sep 8, 2026 | 535.90 | 559.95 | 535.90 | 549.35 | 547.26 | 2.08% | 373,033 |
| Sep 7, 2026 | 551.00 | 554.50 | 536.60 | 538.15 | 536.10 | -2.33% | 296,446 |
| Sep 4, 2026 | 549.85 | 559.95 | 546.00 | 551.00 | 548.90 | 0.56% | 275,733 |
| Sep 3, 2026 | 554.80 | 562.65 | 545.85 | 547.95 | 545.86 | -0.46% | 284,037 |
| Sep 2, 2026 | 555.70 | 561.00 | 549.35 | 550.50 | 548.40 | -0.90% | 226,693 |
| Sep 1, 2026 | 560.50 | 577.00 | 551.25 | 555.50 | 553.39 | -1.59% | 329,674 |
| Aug 31, 2026 | 579.00 | 579.80 | 561.85 | 564.45 | 562.30 | -3.03% | 328,284 |