Ashapura Minechem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	732.45	732.45	695.00	722.50	722.50	-0.55%	679,948
Jun 2, 2026	711.90	736.95	707.00	726.50	726.50	1.42%	838,678
Jun 1, 2026	750.00	788.00	709.10	716.35	716.35	-3.13%	2,361,083
May 29, 2026	683.00	755.50	677.15	739.50	739.50	13.06%	7,817,941
May 27, 2026	685.00	685.00	648.10	654.05	654.05	-3.78%	830,919
May 26, 2026	673.70	690.00	670.35	679.75	679.75	0.39%	548,080
May 25, 2026	680.00	686.75	667.10	677.10	677.10	0.26%	599,500
May 22, 2026	639.10	686.80	636.30	675.35	675.35	6.12%	1,725,007
May 21, 2026	639.90	653.30	631.85	636.40	636.40	0.32%	399,114
May 20, 2026	630.10	638.50	624.80	634.35	634.35	-0.60%	353,298
May 19, 2026	641.00	656.50	634.00	638.20	638.20	-0.33%	408,050
May 18, 2026	633.00	646.70	623.30	640.30	640.30	0.22%	479,226
May 15, 2026	662.95	664.65	636.00	638.90	638.90	-3.47%	483,572
May 14, 2026	666.40	676.25	645.10	661.90	661.90	0.29%	623,949
May 13, 2026	651.05	682.20	651.05	660.00	660.00	1.77%	677,758
May 12, 2026	654.00	657.10	634.60	648.55	648.55	-1.14%	849,976
May 11, 2026	683.00	683.00	645.55	656.05	656.05	-4.07%	885,042
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