Ashima Limited (NSE:ASHIMASYN)
India · Delayed Price · Currency is INR 16.75
-0.33 (-1.93%)
Sep 11, 2026, 3:29 PM IST
Ashima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17.00 | 17.00 | 16.36 | 16.61 | 16.61 | -2.75% | 88,813 |
| Sep 10, 2026 | 17.20 | 17.85 | 16.60 | 17.08 | 17.08 | -0.81% | 66,907 |
| Sep 9, 2026 | 17.35 | 18.40 | 17.11 | 17.22 | 17.22 | -0.81% | 90,655 |
| Sep 8, 2026 | 17.60 | 17.61 | 17.30 | 17.36 | 17.36 | -2.20% | 100,643 |
| Sep 7, 2026 | 17.90 | 17.90 | 17.65 | 17.75 | 17.75 | -0.78% | 35,393 |
| Sep 4, 2026 | 17.60 | 18.34 | 17.50 | 17.89 | 17.89 | 0.06% | 207,276 |
| Sep 3, 2026 | 18.25 | 18.25 | 17.62 | 17.88 | 17.88 | 0.28% | 34,870 |
| Sep 2, 2026 | 17.67 | 18.90 | 17.20 | 17.83 | 17.83 | 0.91% | 71,620 |
| Sep 1, 2026 | 18.54 | 18.99 | 17.60 | 17.67 | 17.67 | -4.59% | 80,364 |
| Aug 31, 2026 | 18.73 | 19.10 | 18.40 | 18.52 | 18.52 | -1.65% | 31,225 |
| Aug 28, 2026 | 18.87 | 19.60 | 18.50 | 18.83 | 18.83 | -0.21% | 46,088 |
| Aug 27, 2026 | 17.95 | 19.70 | 17.95 | 18.87 | 18.87 | 4.14% | 263,967 |
| Aug 26, 2026 | 18.01 | 18.75 | 17.86 | 18.12 | 18.12 | -0.71% | 64,443 |
| Aug 25, 2026 | 18.55 | 19.20 | 18.14 | 18.25 | 18.25 | -0.54% | 128,155 |
| Aug 24, 2026 | 18.35 | 18.60 | 17.66 | 18.35 | 18.35 | -0.60% | 154,927 |
| Aug 21, 2026 | 17.59 | 18.95 | 17.29 | 18.46 | 18.46 | 5.55% | 357,116 |
| Aug 20, 2026 | 17.23 | 17.80 | 17.16 | 17.49 | 17.49 | - | 92,075 |
| Aug 19, 2026 | 17.06 | 18.20 | 17.06 | 17.49 | 17.49 | 0.63% | 72,449 |
| Aug 18, 2026 | 17.51 | 17.94 | 16.95 | 17.38 | 17.38 | -0.74% | 82,670 |
| Aug 17, 2026 | 18.70 | 18.70 | 17.10 | 17.51 | 17.51 | 2.22% | 62,627 |
| Aug 14, 2026 | 17.53 | 17.99 | 17.01 | 17.13 | 17.13 | -2.28% | 62,391 |
| Aug 13, 2026 | 17.48 | 17.99 | 17.10 | 17.53 | 17.53 | 0.29% | 87,009 |
| Aug 12, 2026 | 18.17 | 18.17 | 17.35 | 17.48 | 17.48 | -2.40% | 42,906 |
| Aug 11, 2026 | 17.80 | 18.11 | 17.45 | 17.91 | 17.91 | 2.40% | 55,916 |
| Aug 10, 2026 | 18.50 | 18.50 | 17.37 | 17.49 | 17.49 | -3.85% | 54,953 |
| Aug 7, 2026 | 18.40 | 18.40 | 17.92 | 18.19 | 18.19 | 0.39% | 42,560 |
| Aug 6, 2026 | 18.25 | 18.40 | 17.77 | 18.12 | 18.12 | 1.74% | 104,672 |
| Aug 5, 2026 | 17.70 | 18.45 | 17.38 | 17.81 | 17.81 | -1.93% | 66,095 |
| Aug 4, 2026 | 18.41 | 18.49 | 18.10 | 18.16 | 18.16 | 0.39% | 88,626 |
| Aug 3, 2026 | 18.08 | 18.59 | 17.80 | 18.09 | 18.09 | 0.06% | 106,327 |
| Jul 31, 2026 | 17.70 | 18.63 | 17.70 | 18.08 | 18.08 | -1.36% | 122,657 |
| Jul 30, 2026 | 18.28 | 18.59 | 17.65 | 18.33 | 18.33 | 0.77% | 255,402 |
| Jul 29, 2026 | 18.38 | 18.38 | 17.46 | 18.19 | 18.19 | 3.82% | 221,987 |
| Jul 28, 2026 | 18.50 | 18.50 | 17.46 | 17.52 | 17.52 | -2.94% | 132,296 |
| Jul 27, 2026 | 16.86 | 19.25 | 16.86 | 18.05 | 18.05 | 7.12% | 567,851 |
| Jul 24, 2026 | 17.00 | 17.19 | 16.74 | 16.85 | 16.85 | -0.59% | 96,050 |
| Jul 23, 2026 | 18.00 | 18.21 | 16.51 | 16.95 | 16.95 | -5.31% | 385,713 |
| Jul 22, 2026 | 18.15 | 18.90 | 17.68 | 17.90 | 17.90 | -4.38% | 546,689 |
| Jul 21, 2026 | 17.50 | 20.50 | 16.65 | 18.72 | 18.72 | 8.71% | 2,471,509 |
| Jul 20, 2026 | 15.29 | 17.23 | 15.00 | 17.22 | 17.22 | 19.92% | 2,423,428 |
| Jul 17, 2026 | 14.49 | 14.75 | 14.25 | 14.36 | 14.36 | -0.83% | 66,267 |
| Jul 16, 2026 | 14.51 | 14.80 | 14.43 | 14.48 | 14.48 | 0.07% | 66,503 |
| Jul 15, 2026 | 14.85 | 15.20 | 14.30 | 14.47 | 14.47 | -1.96% | 74,849 |
| Jul 14, 2026 | 14.80 | 15.10 | 14.71 | 14.76 | 14.76 | -0.61% | 36,153 |
| Jul 13, 2026 | 14.91 | 15.25 | 14.80 | 14.85 | 14.85 | -1.33% | 80,186 |
| Jul 10, 2026 | 15.10 | 15.38 | 14.76 | 15.05 | 15.05 | 0.94% | 84,577 |
| Jul 9, 2026 | 15.00 | 15.57 | 14.80 | 14.91 | 14.91 | -1.97% | 77,864 |
| Jul 8, 2026 | 15.67 | 15.67 | 15.00 | 15.21 | 15.21 | -1.43% | 94,923 |
| Jul 7, 2026 | 14.45 | 16.40 | 14.45 | 15.43 | 15.43 | 6.93% | 489,542 |
| Jul 6, 2026 | 14.47 | 14.80 | 14.30 | 14.43 | 14.43 | -0.28% | 107,999 |