Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 687.20
-1.25 (-0.18%)
Jul 21, 2026, 2:10 PM IST
Ashapura Minechem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 666.20 | 672.00 | 639.00 | 645.60 | 645.60 | -2.63% | 287,330 |
| Jul 2, 2026 | 644.80 | 666.50 | 644.10 | 663.05 | 663.05 | 3.60% | 344,506 |
| Jul 1, 2026 | 661.75 | 672.80 | 635.95 | 640.00 | 640.00 | -3.19% | 514,028 |
| Jun 30, 2026 | 673.95 | 673.95 | 659.60 | 661.10 | 661.10 | -1.63% | 206,946 |
| Jun 29, 2026 | 669.90 | 678.25 | 660.20 | 672.05 | 672.05 | 0.11% | 374,032 |
| Jun 25, 2026 | 693.95 | 695.00 | 669.00 | 671.30 | 671.30 | -3.04% | 291,835 |
| Jun 24, 2026 | 694.00 | 706.20 | 689.00 | 692.35 | 692.35 | -0.27% | 267,622 |
| Jun 23, 2026 | 715.25 | 716.15 | 688.40 | 694.25 | 694.25 | -2.58% | 467,879 |
| Jun 22, 2026 | 711.10 | 723.50 | 710.00 | 712.65 | 712.65 | 0.64% | 260,900 |
| Jun 19, 2026 | 707.50 | 718.75 | 702.15 | 708.15 | 708.15 | -0.67% | 368,184 |
| Jun 18, 2026 | 707.70 | 726.95 | 707.00 | 712.95 | 712.95 | 0.74% | 479,901 |
| Jun 17, 2026 | 713.60 | 722.00 | 703.00 | 707.70 | 707.70 | 0.17% | 302,035 |
| Jun 16, 2026 | 710.00 | 725.70 | 701.85 | 706.50 | 706.50 | -0.36% | 356,643 |
| Jun 15, 2026 | 700.00 | 727.15 | 700.00 | 709.05 | 709.05 | 2.46% | 609,659 |
| Jun 12, 2026 | 685.50 | 695.95 | 678.35 | 692.05 | 692.05 | 2.03% | 324,938 |
| Jun 11, 2026 | 660.00 | 697.65 | 650.10 | 678.25 | 678.25 | 2.30% | 706,672 |
| Jun 10, 2026 | 687.50 | 690.00 | 660.00 | 663.00 | 663.00 | -3.40% | 386,528 |
| Jun 9, 2026 | 677.00 | 692.75 | 676.00 | 686.30 | 686.30 | 2.33% | 420,178 |
| Jun 8, 2026 | 697.00 | 699.50 | 665.80 | 670.70 | 670.70 | -4.56% | 920,810 |
| Jun 5, 2026 | 745.70 | 756.80 | 698.20 | 702.75 | 702.75 | -5.11% | 1,115,401 |
| Jun 4, 2026 | 717.00 | 765.00 | 717.00 | 740.60 | 740.60 | 2.51% | 865,242 |
| 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 |