Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 488.00
-16.15 (-3.20%)
Oct 1, 2026, 3:30 PM IST
Ashapura Minechem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 579.95 | 587.20 | 576.40 | 582.10 | 579.88 | 0.70% | 220,503 |
| Aug 27, 2026 | 591.00 | 596.65 | 575.00 | 578.05 | 575.85 | -2.43% | 327,118 |
| Aug 26, 2026 | 575.80 | 597.70 | 569.65 | 592.45 | 590.19 | 3.85% | 549,376 |
| Aug 25, 2026 | 585.00 | 588.45 | 568.50 | 570.50 | 568.33 | -2.61% | 570,382 |
| Aug 24, 2026 | 590.95 | 601.95 | 581.00 | 585.80 | 583.57 | -0.75% | 380,974 |
| Aug 21, 2026 | 605.00 | 610.00 | 586.15 | 590.25 | 588.00 | -1.62% | 455,728 |
| Aug 20, 2026 | 591.50 | 609.00 | 586.55 | 599.95 | 597.67 | 1.75% | 437,145 |
| Aug 19, 2026 | 595.00 | 598.10 | 587.10 | 589.65 | 587.41 | -1.12% | 225,687 |
| Aug 18, 2026 | 615.80 | 616.40 | 594.00 | 596.30 | 594.03 | -2.60% | 344,374 |
| Aug 17, 2026 | 603.45 | 617.45 | 602.15 | 612.20 | 609.87 | 1.45% | 293,961 |
| Aug 14, 2026 | 612.00 | 616.50 | 599.25 | 603.45 | 601.15 | -1.66% | 450,080 |
| Aug 13, 2026 | 639.70 | 646.00 | 608.20 | 613.65 | 611.31 | -3.71% | 456,671 |
| Aug 12, 2026 | 646.50 | 660.00 | 634.55 | 637.30 | 634.87 | -2.25% | 482,223 |
| Aug 11, 2026 | 650.00 | 657.90 | 638.65 | 651.95 | 649.47 | 1.12% | 478,221 |
| Aug 10, 2026 | 660.00 | 678.60 | 640.00 | 644.70 | 642.25 | -12.68% | 2,474,473 |
| Aug 7, 2026 | 732.00 | 743.00 | 720.15 | 738.35 | 735.54 | 1.27% | 928,707 |
| Aug 6, 2026 | 739.80 | 751.95 | 726.05 | 729.10 | 726.32 | -1.43% | 676,599 |
| Aug 5, 2026 | 726.00 | 743.80 | 721.25 | 739.70 | 736.88 | 2.84% | 974,133 |
| Aug 4, 2026 | 722.80 | 722.80 | 700.80 | 719.30 | 716.56 | 0.20% | 425,174 |
| Aug 3, 2026 | 709.65 | 731.00 | 708.00 | 717.85 | 715.12 | 2.18% | 903,568 |
| Jul 31, 2026 | 710.00 | 715.05 | 694.50 | 702.55 | 699.88 | -0.55% | 522,625 |
| Jul 30, 2026 | 708.00 | 726.25 | 700.10 | 706.45 | 703.76 | -0.18% | 753,001 |
| Jul 29, 2026 | 687.00 | 712.20 | 683.40 | 707.70 | 705.01 | 3.86% | 923,696 |
| Jul 28, 2026 | 702.10 | 705.60 | 678.70 | 681.40 | 678.81 | -2.95% | 290,189 |
| Jul 27, 2026 | 705.00 | 718.00 | 694.25 | 702.10 | 699.43 | 0.72% | 522,020 |
| Jul 24, 2026 | 683.00 | 703.10 | 669.75 | 697.05 | 694.40 | 1.47% | 378,083 |
| Jul 23, 2026 | 676.70 | 704.00 | 676.25 | 686.95 | 684.33 | 1.51% | 513,742 |