Ashapura Minechem Limited (NSE:ASHAPURMIN)
India · Delayed Price · Currency is INR 612.20
+8.75 (1.45%)
Aug 17, 2026, 3:30 PM IST
Ashapura Minechem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |