Ashwini Container Movers Limited (NSE:ASHWINI)
India · Delayed Price · Currency is INR 178.00
-5.00 (-2.73%)
At close: Jul 9, 2026
Ashwini Container Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 172.10 | 174.40 | 169.50 | 170.00 | 170.00 | -2.33% | 28,000 |
| Jun 25, 2026 | 174.05 | 174.50 | 171.00 | 174.05 | 174.05 | -0.46% | 37,000 |
| Jun 24, 2026 | 176.00 | 178.80 | 171.25 | 174.85 | 174.85 | 0.58% | 27,000 |
| Jun 23, 2026 | 164.00 | 184.40 | 163.00 | 173.85 | 173.85 | 5.68% | 91,000 |
| Jun 22, 2026 | 140.00 | 164.70 | 140.00 | 164.50 | 164.50 | 19.85% | 292,000 |
| Jun 19, 2026 | 140.00 | 140.00 | 137.25 | 137.25 | 137.25 | -2.66% | 3,000 |
| Jun 17, 2026 | 141.05 | 141.05 | 141.00 | 141.00 | 141.00 | 0.36% | 5,000 |
| Jun 16, 2026 | 134.50 | 140.50 | 134.50 | 140.50 | 140.50 | 4.46% | 8,000 |
| Jun 15, 2026 | 140.00 | 140.00 | 134.50 | 134.50 | 134.50 | -1.82% | 17,000 |
| Jun 11, 2026 | 137.10 | 137.10 | 137.00 | 137.00 | 137.00 | - | 2,000 |
| Jun 10, 2026 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | -2.11% | 8,000 |
| Jun 9, 2026 | 142.75 | 143.50 | 139.90 | 139.95 | 139.95 | -1.10% | 625,000 |
| Jun 8, 2026 | 142.00 | 142.00 | 138.00 | 141.50 | 141.50 | -1.74% | 71,000 |
| Jun 5, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 1.41% | 53,000 |
| Jun 4, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,000 |
| Jun 3, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | - | 55,000 |
| May 29, 2026 | 141.50 | 142.00 | 141.50 | 142.00 | 142.00 | - | 54,000 |
| May 27, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 2,000 |
| May 26, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | - | 5,000 |
| May 25, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 4,000 |
| May 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 1,000 |
| May 21, 2026 | 146.00 | 147.00 | 138.00 | 143.00 | 143.00 | -2.05% | 16,000 |
| May 20, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.58% | 12,000 |
| May 19, 2026 | 149.00 | 151.80 | 148.00 | 148.35 | 148.35 | 2.24% | 9,000 |
| May 18, 2026 | 147.00 | 147.00 | 145.10 | 145.10 | 145.10 | -1.63% | 5,000 |
| May 15, 2026 | 150.00 | 150.00 | 147.50 | 147.50 | 147.50 | -1.83% | 5,000 |
| May 14, 2026 | 152.00 | 154.00 | 150.25 | 150.25 | 150.25 | -0.17% | 9,000 |
| May 13, 2026 | 158.00 | 158.00 | 146.00 | 150.50 | 150.50 | -4.75% | 46,000 |
| May 12, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.22% | 2,000 |
| May 11, 2026 | 158.00 | 160.00 | 158.00 | 159.95 | 159.95 | 0.91% | 4,000 |
| May 8, 2026 | 159.00 | 159.00 | 158.50 | 158.50 | 158.50 | -0.31% | 4,000 |
| May 7, 2026 | 159.05 | 161.00 | 156.00 | 159.00 | 159.00 | -1.88% | 10,000 |
| May 6, 2026 | 162.00 | 165.00 | 160.10 | 162.05 | 162.05 | 2.14% | 5,000 |
| May 5, 2026 | 159.00 | 162.00 | 157.00 | 158.65 | 158.65 | 1.02% | 12,000 |
| May 4, 2026 | 152.00 | 160.00 | 150.50 | 157.05 | 157.05 | 5.40% | 93,000 |
| Apr 30, 2026 | 148.95 | 149.00 | 148.95 | 149.00 | 149.00 | -0.13% | 5,000 |
| Apr 29, 2026 | 148.00 | 149.95 | 146.15 | 149.20 | 149.20 | 1.67% | 51,000 |
| Apr 28, 2026 | 147.25 | 147.25 | 146.00 | 146.75 | 146.75 | -0.24% | 53,000 |
| Apr 27, 2026 | 145.40 | 148.00 | 145.40 | 147.10 | 147.10 | 1.17% | 4,000 |
| Apr 24, 2026 | 145.00 | 148.00 | 144.50 | 145.40 | 145.40 | 0.83% | 58,000 |
| Apr 23, 2026 | 149.00 | 150.00 | 144.20 | 144.20 | 144.20 | -2.20% | 82,000 |