Ashika Global Securities Limited (NSE:ASHIKAG)
India · Delayed Price · Currency is INR 415.45
+4.65 (1.13%)
At close: Sep 11, 2026
NSE:ASHIKAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 411.30 | 424.00 | 399.00 | 415.45 | 415.45 | 1.13% | 36,235 |
| Sep 10, 2026 | 413.90 | 417.00 | 402.50 | 411.30 | 410.80 | -0.33% | 190,663 |
| Sep 9, 2026 | 411.00 | 424.40 | 402.10 | 412.65 | 412.15 | -1.63% | 99,512 |
| Sep 8, 2026 | 420.00 | 429.40 | 415.00 | 419.50 | 418.99 | -0.14% | 62,251 |
| Sep 7, 2026 | 426.85 | 436.85 | 418.00 | 420.10 | 419.59 | -1.58% | 54,529 |
| Sep 4, 2026 | 443.85 | 443.85 | 421.00 | 426.85 | 426.33 | -0.56% | 82,968 |
| Sep 3, 2026 | 425.95 | 433.90 | 420.35 | 429.25 | 428.73 | 0.77% | 7,207 |
| Sep 2, 2026 | 429.00 | 429.00 | 420.00 | 425.95 | 425.43 | -0.93% | 34,573 |
| Sep 1, 2026 | 427.45 | 434.00 | 415.00 | 429.95 | 429.43 | 0.58% | 72,675 |
| Aug 31, 2026 | 451.00 | 451.00 | 425.00 | 427.45 | 426.93 | -2.08% | 14,217 |
| Aug 28, 2026 | 441.35 | 441.35 | 432.40 | 436.55 | 436.02 | -0.60% | 21,456 |
| Aug 27, 2026 | 434.90 | 444.90 | 430.00 | 439.20 | 438.67 | 1.62% | 33,826 |
| Aug 26, 2026 | 425.00 | 438.40 | 425.00 | 432.20 | 431.67 | 0.80% | 35,292 |
| Aug 25, 2026 | 436.40 | 436.40 | 423.00 | 428.75 | 428.23 | -1.73% | 25,976 |
| Aug 24, 2026 | 423.10 | 440.00 | 423.10 | 436.30 | 435.77 | - | 17,500 |
| Aug 21, 2026 | 433.00 | 437.90 | 430.00 | 436.30 | 435.77 | 0.81% | 11,818 |
| Aug 20, 2026 | 430.00 | 438.00 | 430.00 | 432.80 | 432.27 | 0.96% | 19,236 |
| Aug 19, 2026 | 438.00 | 439.00 | 425.10 | 428.70 | 428.18 | -0.87% | 23,901 |
| Aug 18, 2026 | 440.00 | 440.00 | 428.05 | 432.45 | 431.92 | -2.62% | 23,028 |
| Aug 17, 2026 | 447.50 | 450.00 | 426.00 | 444.10 | 443.56 | 0.20% | 17,233 |
| Aug 14, 2026 | 449.05 | 458.90 | 442.00 | 443.20 | 442.66 | -1.82% | 29,616 |
| Aug 13, 2026 | 440.00 | 461.20 | 440.00 | 451.40 | 450.85 | 2.77% | 62,655 |
| Aug 12, 2026 | 428.80 | 439.25 | 415.10 | 439.25 | 438.72 | 5.00% | 40,938 |
| Aug 11, 2026 | 421.00 | 427.00 | 410.45 | 418.35 | 417.84 | -2.13% | 24,326 |
| Aug 10, 2026 | 454.80 | 461.00 | 422.40 | 427.45 | 426.93 | -5.93% | 351,292 |
| Aug 7, 2026 | 478.00 | 478.00 | 451.00 | 454.40 | 453.85 | -4.15% | 304,113 |
| Aug 6, 2026 | 468.50 | 478.00 | 461.25 | 474.05 | 473.47 | 2.76% | 420,087 |
| Aug 5, 2026 | 462.30 | 465.75 | 451.00 | 461.30 | 460.74 | 0.44% | 334,872 |
| Aug 4, 2026 | 480.00 | 481.95 | 455.00 | 459.30 | 458.74 | -3.81% | 365,581 |
| Aug 3, 2026 | 509.90 | 520.95 | 471.10 | 477.50 | 476.92 | -4.22% | 900,303 |
| Jul 31, 2026 | 488.00 | 502.00 | 487.95 | 498.55 | 497.94 | 3.43% | 583,994 |
| Jul 30, 2026 | 480.20 | 497.00 | 472.55 | 482.00 | 481.41 | -0.82% | 412,362 |
| Jul 29, 2026 | 481.85 | 498.00 | 479.40 | 486.00 | 485.41 | -0.88% | 1,096,959 |
| Jul 28, 2026 | 431.00 | 500.00 | 431.00 | 490.30 | 489.70 | 14.12% | 2,057,736 |
| Jul 27, 2026 | 400.05 | 434.00 | 396.20 | 429.65 | 429.13 | 7.61% | 991,103 |
| Jul 24, 2026 | 402.90 | 402.90 | 392.40 | 399.25 | 398.76 | 0.63% | 180,568 |
| Jul 23, 2026 | 393.10 | 400.00 | 392.00 | 396.75 | 396.27 | -0.03% | 143,826 |
| Jul 22, 2026 | 397.65 | 400.95 | 394.05 | 396.85 | 396.37 | 0.62% | 228,033 |
| Jul 21, 2026 | 396.00 | 403.15 | 393.00 | 394.40 | 393.92 | -1.33% | 281,212 |
| Jul 20, 2026 | 396.00 | 402.10 | 396.00 | 399.70 | 399.21 | 0.10% | 287,357 |
| Jul 17, 2026 | 390.05 | 402.70 | 390.05 | 399.30 | 398.81 | -0.67% | 245,414 |
| Jul 16, 2026 | 400.00 | 406.95 | 400.00 | 402.00 | 401.51 | 0.94% | 215,853 |
| Jul 15, 2026 | 398.80 | 410.00 | 392.20 | 398.25 | 397.77 | 0.16% | 240,960 |
| Jul 14, 2026 | 395.15 | 402.00 | 391.80 | 397.60 | 397.12 | -0.44% | 192,594 |
| Jul 13, 2026 | 400.20 | 406.00 | 398.05 | 399.35 | 398.86 | 0.04% | 208,492 |
| Jul 10, 2026 | 403.00 | 403.00 | 397.00 | 399.20 | 398.71 | 1.04% | 212,622 |
| Jul 9, 2026 | 393.15 | 399.90 | 392.20 | 395.10 | 394.62 | 0.57% | 98,315 |
| Jul 8, 2026 | 404.00 | 408.45 | 391.10 | 392.85 | 392.37 | -2.75% | 123,607 |
| Jul 7, 2026 | 409.05 | 409.05 | 400.15 | 403.95 | 403.46 | 0.06% | 179,117 |
| Jul 6, 2026 | 392.00 | 408.00 | 392.00 | 403.70 | 403.21 | 1.88% | 209,036 |