Ashika Global Securities Limited (NSE:ASHIKAG)
India · Delayed Price · Currency is INR 365.05
-3.10 (-0.84%)
At close: Nov 9, 2026
NSE:ASHIKAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 375.90 | 375.90 | 365.00 | 365.05 | 365.05 | -0.84% | 7,227 |
| Nov 8, 2026 | 361.70 | 374.95 | 361.70 | 368.15 | 368.15 | -0.59% | 2,419 |
| Nov 6, 2026 | 370.15 | 371.00 | 367.10 | 370.35 | 370.35 | -0.56% | 1,964 |
| Nov 5, 2026 | 375.95 | 375.95 | 366.10 | 372.45 | 372.45 | 0.12% | 30,248 |
| Nov 4, 2026 | 359.20 | 375.00 | 355.65 | 372.00 | 372.00 | 2.86% | 19,556 |
| Nov 3, 2026 | 377.95 | 383.85 | 360.90 | 361.65 | 361.65 | -4.79% | 142,298 |
| Nov 2, 2026 | 361.25 | 384.00 | 361.25 | 379.85 | 379.85 | -0.03% | 30,365 |
| Oct 30, 2026 | 388.00 | 389.00 | 377.10 | 379.95 | 379.95 | -2.24% | 20,092 |
| Oct 29, 2026 | 384.55 | 389.90 | 371.10 | 388.65 | 388.65 | 1.07% | 13,697 |
| Oct 28, 2026 | 370.00 | 389.00 | 365.05 | 384.55 | 384.55 | 2.51% | 19,950 |
| Oct 27, 2026 | 363.00 | 380.00 | 363.00 | 375.15 | 375.15 | 3.23% | 7,424 |
| Oct 26, 2026 | 370.00 | 382.00 | 360.00 | 363.40 | 363.40 | -0.14% | 5,615 |
| Oct 23, 2026 | 383.00 | 383.00 | 363.90 | 363.90 | 363.90 | -5.00% | 76,252 |
| Oct 22, 2026 | 375.05 | 383.90 | 365.00 | 383.05 | 383.05 | 1.50% | 32,038 |
| Oct 21, 2026 | 376.05 | 390.00 | 375.10 | 377.40 | 377.40 | -1.40% | 60,948 |
| Oct 19, 2026 | 385.10 | 391.90 | 382.60 | 382.75 | 382.75 | -1.31% | 7,323 |
| Oct 16, 2026 | 391.80 | 393.00 | 385.00 | 387.85 | 387.85 | 0.70% | 24,417 |
| Oct 15, 2026 | 397.50 | 397.50 | 385.00 | 385.15 | 385.15 | -3.50% | 60,304 |
| Oct 14, 2026 | 392.00 | 400.00 | 390.50 | 399.10 | 399.10 | 0.50% | 7,100 |
| Oct 13, 2026 | 388.95 | 400.40 | 384.50 | 397.10 | 397.10 | 4.13% | 51,093 |
| Oct 12, 2026 | 389.80 | 390.00 | 381.00 | 381.35 | 381.35 | 0.14% | 145,098 |
| Oct 9, 2026 | 387.50 | 387.50 | 378.05 | 380.80 | 380.80 | -0.46% | 66,437 |
| Oct 8, 2026 | 384.00 | 391.00 | 375.20 | 382.55 | 382.55 | -1.12% | 14,718 |
| Oct 7, 2026 | 380.10 | 394.30 | 380.10 | 386.90 | 386.90 | -0.64% | 61,633 |
| Oct 6, 2026 | 389.80 | 394.00 | 382.35 | 389.40 | 389.40 | -0.10% | 6,896 |
| Oct 5, 2026 | 392.05 | 393.00 | 385.25 | 389.80 | 389.80 | -0.57% | 6,038 |
| Oct 1, 2026 | 395.05 | 395.05 | 381.00 | 392.05 | 392.05 | -1.46% | 26,221 |
| Sep 30, 2026 | 398.35 | 404.80 | 396.10 | 397.85 | 397.85 | -0.13% | 21,935 |
| Sep 29, 2026 | 405.00 | 407.00 | 395.95 | 398.35 | 398.35 | -0.94% | 6,575 |
| Sep 28, 2026 | 403.00 | 406.90 | 396.00 | 402.15 | 402.15 | 1.14% | 8,039 |
| Sep 25, 2026 | 406.45 | 406.45 | 396.00 | 397.60 | 397.60 | -1.21% | 6,398 |
| Sep 24, 2026 | 407.60 | 408.90 | 398.05 | 402.45 | 402.45 | -0.35% | 5,424 |
| Sep 23, 2026 | 397.05 | 409.95 | 395.10 | 403.85 | 403.85 | 1.71% | 11,362 |
| Sep 22, 2026 | 399.95 | 400.05 | 395.85 | 397.05 | 397.05 | -0.73% | 26,686 |
| Sep 21, 2026 | 409.65 | 409.65 | 397.00 | 399.95 | 399.95 | -2.37% | 45,172 |
| Sep 18, 2026 | 409.70 | 418.00 | 401.15 | 409.65 | 409.65 | 0.33% | 12,384 |
| Sep 17, 2026 | 409.00 | 418.60 | 401.00 | 408.30 | 408.30 | 0.31% | 17,524 |
| Sep 16, 2026 | 402.20 | 413.90 | 396.00 | 407.05 | 407.05 | 0.11% | 38,477 |
| Sep 15, 2026 | 415.45 | 418.00 | 402.10 | 406.60 | 406.60 | -2.13% | 16,659 |
| 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 |