Ashika Global Securities Limited (NSE:ASHIKA)
India · Delayed Price · Currency is INR 394.40
-5.30 (-1.33%)
At close: Jul 21, 2026
NSE:ASHIKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 396.00 | 403.15 | 393.00 | 394.40 | 394.40 | -1.33% | 281,212 |
| Jul 20, 2026 | 396.00 | 402.10 | 396.00 | 399.70 | 399.70 | 0.10% | 287,357 |
| Jul 17, 2026 | 390.05 | 402.70 | 390.05 | 399.30 | 399.30 | -0.67% | 245,414 |
| Jul 16, 2026 | 400.00 | 406.95 | 400.00 | 402.00 | 402.00 | 0.94% | 215,853 |
| Jul 15, 2026 | 398.80 | 410.00 | 392.20 | 398.25 | 398.25 | 0.16% | 240,960 |
| Jul 14, 2026 | 395.15 | 402.00 | 391.80 | 397.60 | 397.60 | -0.44% | 192,594 |
| Jul 13, 2026 | 400.20 | 406.00 | 398.05 | 399.35 | 399.35 | 0.04% | 208,492 |
| Jul 10, 2026 | 403.00 | 403.00 | 397.00 | 399.20 | 399.20 | 1.04% | 212,622 |
| Jul 9, 2026 | 393.15 | 399.90 | 392.20 | 395.10 | 395.10 | 0.57% | 98,315 |
| Jul 8, 2026 | 404.00 | 408.45 | 391.10 | 392.85 | 392.85 | -2.75% | 123,607 |
| Jul 7, 2026 | 409.05 | 409.05 | 400.15 | 403.95 | 403.95 | 0.06% | 179,117 |
| Jul 6, 2026 | 392.00 | 408.00 | 392.00 | 403.70 | 403.70 | 1.88% | 209,036 |
| Jul 3, 2026 | 390.15 | 398.00 | 390.15 | 396.25 | 396.25 | 1.54% | 142,745 |
| Jul 2, 2026 | 377.00 | 394.40 | 365.90 | 390.25 | 390.25 | 3.39% | 240,020 |
| Jul 1, 2026 | 384.50 | 386.95 | 375.55 | 377.45 | 377.45 | -1.13% | 114,041 |
| Jun 30, 2026 | 376.80 | 388.25 | 375.80 | 381.75 | 381.75 | 2.07% | 113,529 |
| Jun 29, 2026 | 387.50 | 390.40 | 370.05 | 374.00 | 374.00 | -3.01% | 117,786 |
| Jun 25, 2026 | 391.60 | 429.90 | 383.35 | 385.60 | 385.60 | -2.21% | 652,666 |
| Jun 24, 2026 | 392.00 | 400.50 | 391.90 | 394.30 | 394.30 | 0.37% | 133,349 |
| Jun 23, 2026 | 399.05 | 403.55 | 388.00 | 392.85 | 392.85 | -1.47% | 128,162 |
| Jun 22, 2026 | 405.50 | 405.50 | 397.00 | 398.70 | 398.70 | - | 124,181 |
| Jun 19, 2026 | 403.15 | 405.45 | 396.15 | 398.70 | 398.70 | -1.10% | 150,400 |
| Jun 18, 2026 | 402.80 | 409.00 | 397.00 | 403.15 | 403.15 | 0.95% | 160,643 |
| Jun 17, 2026 | 393.55 | 413.10 | 391.55 | 399.35 | 399.35 | 1.90% | 155,280 |
| Jun 16, 2026 | 390.95 | 396.95 | 385.80 | 391.90 | 391.90 | 0.37% | 53,998 |
| Jun 15, 2026 | 379.90 | 400.00 | 376.70 | 390.45 | 390.45 | 3.14% | 121,147 |
| Jun 12, 2026 | 374.85 | 381.20 | 368.90 | 378.55 | 378.55 | 1.91% | 165,103 |
| Jun 11, 2026 | 376.05 | 376.65 | 367.10 | 371.45 | 371.45 | -1.16% | 74,878 |
| Jun 10, 2026 | 375.80 | 389.70 | 371.50 | 375.80 | 375.80 | 0.49% | 126,417 |
| Jun 9, 2026 | 381.55 | 382.00 | 362.95 | 373.95 | 373.95 | -0.73% | 90,293 |
| Jun 8, 2026 | 360.00 | 389.70 | 355.30 | 376.70 | 376.70 | 3.85% | 205,285 |
| Jun 5, 2026 | 359.85 | 365.55 | 359.20 | 362.75 | 362.75 | 0.81% | 107,834 |
| Jun 4, 2026 | 358.90 | 366.10 | 357.25 | 359.85 | 359.85 | 0.25% | 86,378 |
| Jun 3, 2026 | 366.75 | 369.70 | 354.40 | 358.95 | 358.95 | -1.63% | 170,960 |
| Jun 2, 2026 | 352.00 | 367.20 | 350.05 | 364.90 | 364.90 | 3.74% | 146,370 |
| Jun 1, 2026 | 353.25 | 358.00 | 339.95 | 351.75 | 351.75 | 0.80% | 97,144 |
| May 29, 2026 | 356.65 | 356.80 | 348.00 | 348.95 | 348.95 | -1.18% | 315,502 |
| May 27, 2026 | 355.95 | 357.80 | 350.75 | 353.10 | 353.10 | -0.83% | 109,381 |
| May 26, 2026 | 363.45 | 367.50 | 351.70 | 356.05 | 356.05 | -1.91% | 139,667 |
| May 25, 2026 | 374.20 | 375.00 | 361.00 | 363.00 | 363.00 | -2.63% | 159,922 |
| May 22, 2026 | 384.80 | 386.75 | 366.10 | 372.80 | 372.80 | -2.01% | 150,514 |
| May 21, 2026 | 379.00 | 385.90 | 379.00 | 380.45 | 380.45 | -0.57% | 137,907 |
| May 20, 2026 | 379.95 | 389.40 | 374.45 | 382.65 | 382.65 | 0.75% | 122,393 |
| May 19, 2026 | 386.00 | 386.00 | 375.20 | 379.80 | 379.80 | -0.20% | 107,817 |
| May 18, 2026 | 389.90 | 390.00 | 375.15 | 380.55 | 380.55 | -1.12% | 191,331 |
| May 15, 2026 | 383.05 | 394.20 | 383.00 | 384.85 | 384.85 | -0.36% | 229,547 |
| May 14, 2026 | 371.00 | 391.15 | 366.80 | 386.25 | 386.25 | 2.74% | 75,907 |
| May 13, 2026 | 391.00 | 391.00 | 353.70 | 375.95 | 375.95 | -1.26% | 88,195 |
| May 12, 2026 | 396.90 | 398.15 | 364.00 | 380.75 | 380.75 | -3.60% | 26,461 |
| May 11, 2026 | 400.85 | 401.00 | 392.85 | 394.95 | 394.95 | -0.40% | 29,692 |