Ashutosh Fibre Limited (NSE:ASHUTOSH)
India · Delayed Price · Currency is INR 121.40
-5.85 (-4.60%)
At close: Oct 23, 2026
Ashutosh Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 133.00 | 133.00 | 120.75 | 121.40 | 121.40 | -4.60% | 74,400 |
| Oct 22, 2026 | 129.85 | 131.00 | 127.00 | 127.25 | 127.25 | 1.39% | 31,200 |
| Oct 21, 2026 | 133.00 | 133.00 | 118.50 | 125.50 | 125.50 | -6.17% | 108,000 |
| Oct 19, 2026 | 138.25 | 138.25 | 131.00 | 133.75 | 133.75 | -4.16% | 54,000 |
| Oct 16, 2026 | 143.00 | 143.00 | 138.50 | 139.55 | 139.55 | -1.66% | 43,200 |
| Oct 15, 2026 | 138.75 | 145.05 | 138.75 | 141.90 | 141.90 | 1.68% | 87,600 |
| Oct 14, 2026 | 140.90 | 141.00 | 139.10 | 139.55 | 139.55 | -0.32% | 50,400 |
| Oct 13, 2026 | 142.20 | 142.50 | 138.30 | 140.00 | 140.00 | -0.07% | 46,800 |
| Oct 12, 2026 | 147.95 | 147.95 | 139.50 | 140.10 | 140.10 | -1.75% | 62,400 |
| Oct 9, 2026 | 137.50 | 143.00 | 137.00 | 142.60 | 142.60 | 2.63% | 49,200 |
| Oct 8, 2026 | 143.00 | 143.00 | 138.25 | 138.95 | 138.95 | -2.93% | 34,800 |
| Oct 7, 2026 | 139.10 | 147.40 | 139.10 | 143.15 | 143.15 | 3.02% | 99,600 |
| Oct 6, 2026 | 140.00 | 144.00 | 137.05 | 138.95 | 138.95 | 0.54% | 127,200 |
| Oct 5, 2026 | 153.00 | 153.70 | 134.10 | 138.20 | 138.20 | -7.00% | 247,200 |
| Oct 1, 2026 | 153.50 | 153.85 | 145.50 | 148.60 | 148.60 | -3.19% | 205,200 |
| Sep 30, 2026 | 167.00 | 174.50 | 149.95 | 153.50 | 153.50 | -6.03% | 620,400 |
| Sep 29, 2026 | 158.50 | 168.85 | 155.00 | 163.35 | 163.35 | 3.32% | 206,400 |
| Sep 28, 2026 | 157.40 | 161.00 | 157.30 | 158.10 | 158.10 | -0.85% | 108,000 |
| Sep 25, 2026 | 157.05 | 160.95 | 156.60 | 159.45 | 159.45 | -1.02% | 72,000 |
| Sep 24, 2026 | 160.55 | 164.85 | 156.30 | 161.10 | 161.10 | -0.22% | 99,600 |
| Sep 23, 2026 | 153.35 | 168.35 | 152.75 | 161.45 | 161.45 | 7.56% | 376,800 |
| Sep 22, 2026 | 155.85 | 157.00 | 149.05 | 150.10 | 150.10 | -3.19% | 212,400 |
| Sep 21, 2026 | 159.75 | 159.75 | 151.90 | 155.05 | 155.05 | -0.61% | 91,200 |
| Sep 18, 2026 | 146.70 | 156.00 | 146.70 | 156.00 | 156.00 | 4.98% | 160,800 |
| Sep 17, 2026 | 150.00 | 150.00 | 143.10 | 148.60 | 148.60 | -1.33% | 142,800 |
| Sep 16, 2026 | 156.90 | 159.00 | 149.10 | 150.60 | 150.60 | -4.02% | 214,800 |
| Sep 15, 2026 | 169.90 | 172.50 | 156.30 | 156.90 | 156.90 | -4.62% | 338,400 |
| Sep 11, 2026 | 154.60 | 164.50 | 153.35 | 164.50 | 164.50 | 4.98% | 222,000 |
| Sep 10, 2026 | 152.00 | 157.80 | 149.00 | 156.70 | 156.70 | 3.57% | 345,600 |
| Sep 9, 2026 | 152.80 | 157.45 | 146.35 | 151.30 | 151.30 | -1.79% | 440,400 |
| Sep 8, 2026 | 147.00 | 154.35 | 143.00 | 154.05 | 154.05 | 4.80% | 1,275,600 |
| Sep 7, 2026 | 140.00 | 147.00 | 137.00 | 147.00 | 147.00 | 59.78% | 3,186,000 |
| Sep 4, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |