Ashwini Container Movers Limited (NSE:ASHWINI)
India · Delayed Price · Currency is INR 174.00
-0.05 (-0.03%)
At close: Sep 11, 2026
Ashwini Container Movers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 172.00 | 177.90 | 172.00 | 174.05 | 174.05 | 2.08% | 10,000 |
| Sep 9, 2026 | 175.00 | 175.00 | 160.00 | 170.50 | 170.50 | -2.01% | 20,000 |
| Sep 8, 2026 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | -2.25% | 9,000 |
| Sep 7, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 2,000 |
| Sep 4, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,000 |
| Sep 3, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -3.23% | 3,000 |
| Sep 2, 2026 | 186.50 | 190.00 | 186.00 | 186.00 | 186.00 | -0.27% | 7,000 |
| Sep 1, 2026 | 186.50 | 186.50 | 183.00 | 186.50 | 186.50 | 0.87% | 3,000 |
| Aug 31, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 1.59% | 1,000 |
| Aug 28, 2026 | 184.60 | 184.60 | 182.00 | 182.00 | 182.00 | -1.57% | 3,000 |
| Aug 26, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 1.04% | 1,000 |
| Aug 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 2,000 |
| Aug 21, 2026 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -0.81% | 4,000 |
| Aug 20, 2026 | 190.00 | 190.00 | 183.00 | 184.50 | 184.50 | -3.20% | 19,000 |
| Aug 19, 2026 | 189.00 | 193.00 | 189.00 | 190.60 | 190.60 | -0.10% | 26,000 |
| Aug 18, 2026 | 190.05 | 190.80 | 190.00 | 190.80 | 190.80 | 0.16% | 4,000 |
| Aug 17, 2026 | 192.05 | 192.05 | 190.00 | 190.50 | 190.50 | -2.31% | 4,000 |
| Aug 14, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.64% | 3,000 |
| Aug 12, 2026 | 195.00 | 199.00 | 195.00 | 196.25 | 196.25 | 0.36% | 9,000 |
| Aug 11, 2026 | 195.60 | 195.60 | 195.50 | 195.55 | 195.55 | -0.64% | 2,000 |
| Aug 10, 2026 | 193.05 | 202.85 | 193.00 | 196.80 | 196.80 | 4.13% | 119,000 |
| Aug 7, 2026 | 190.00 | 190.10 | 189.00 | 189.00 | 189.00 | -0.37% | 11,000 |
| Aug 6, 2026 | 195.00 | 195.00 | 189.00 | 189.70 | 189.70 | -1.45% | 18,000 |
| Aug 5, 2026 | 194.95 | 195.00 | 190.25 | 192.50 | 192.50 | -0.03% | 14,000 |
| Aug 4, 2026 | 198.70 | 198.70 | 190.00 | 192.55 | 192.55 | -1.33% | 53,000 |
| Aug 3, 2026 | 199.00 | 199.50 | 195.00 | 195.15 | 195.15 | -0.66% | 12,000 |
| Jul 31, 2026 | 193.10 | 199.90 | 189.00 | 196.45 | 196.45 | 1.45% | 33,000 |
| Jul 30, 2026 | 195.00 | 196.00 | 193.00 | 193.65 | 193.65 | -0.39% | 11,000 |
| Jul 29, 2026 | 194.95 | 199.00 | 194.00 | 194.40 | 194.40 | 1.25% | 28,000 |
| Jul 28, 2026 | 195.10 | 195.10 | 191.00 | 192.00 | 192.00 | -1.71% | 18,000 |
| Jul 27, 2026 | 201.00 | 204.00 | 194.00 | 195.35 | 195.35 | -0.94% | 17,000 |
| Jul 24, 2026 | 200.00 | 204.90 | 195.00 | 197.20 | 197.20 | -2.23% | 15,000 |
| Jul 23, 2026 | 210.00 | 210.00 | 200.00 | 201.70 | 201.70 | -3.03% | 23,000 |
| Jul 22, 2026 | 219.90 | 219.90 | 207.00 | 208.00 | 208.00 | - | 22,000 |
| Jul 21, 2026 | 215.00 | 215.00 | 206.00 | 208.00 | 208.00 | 0.73% | 48,000 |
| Jul 20, 2026 | 200.00 | 211.00 | 200.00 | 206.50 | 206.50 | 4.82% | 41,000 |
| Jul 17, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | 6,000 |
| Jul 16, 2026 | 200.05 | 200.30 | 200.00 | 200.00 | 200.00 | -0.15% | 6,000 |
| Jul 15, 2026 | 200.55 | 204.00 | 199.05 | 200.30 | 200.30 | -0.12% | 29,000 |
| Jul 14, 2026 | 190.00 | 204.95 | 190.00 | 200.55 | 200.55 | 7.25% | 57,000 |
| Jul 13, 2026 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -1.68% | 6,000 |
| Jul 10, 2026 | 182.50 | 196.10 | 182.50 | 190.20 | 190.20 | 6.85% | 35,000 |
| Jul 9, 2026 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | -2.73% | 20,000 |
| Jul 8, 2026 | 192.00 | 192.00 | 183.00 | 183.00 | 183.00 | -4.81% | 14,000 |
| Jul 7, 2026 | 192.30 | 195.85 | 192.00 | 192.25 | 192.25 | -0.77% | 13,000 |
| Jul 6, 2026 | 196.00 | 196.00 | 192.50 | 193.75 | 193.75 | 0.13% | 10,000 |
| Jul 3, 2026 | 193.75 | 196.95 | 193.00 | 193.50 | 193.50 | -0.13% | 17,000 |
| Jul 2, 2026 | 170.30 | 198.00 | 170.30 | 193.75 | 193.75 | 15.46% | 161,000 |
| Jul 1, 2026 | 170.10 | 174.00 | 167.00 | 167.80 | 167.80 | -1.73% | 24,000 |
| Jun 30, 2026 | 170.00 | 174.00 | 170.00 | 170.75 | 170.75 | 0.44% | 11,000 |