Ashwini Container Movers Limited (NSE:ASHWINI)
India · Delayed Price · Currency is INR 147.00
-1.00 (-0.68%)
At close: Oct 27, 2026
Ashwini Container Movers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | 1,000 |
| Oct 26, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | - | 3,000 |
| Oct 23, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.20% | 6,000 |
| Oct 22, 2026 | 154.00 | 154.00 | 149.80 | 149.80 | 149.80 | -4.56% | 5,000 |
| Oct 21, 2026 | 159.00 | 159.00 | 155.50 | 156.95 | 156.95 | -3.18% | 4,000 |
| Oct 19, 2026 | 168.00 | 168.00 | 159.50 | 162.10 | 162.10 | -3.51% | 7,000 |
| Oct 16, 2026 | 170.50 | 170.50 | 168.00 | 168.00 | 168.00 | -1.47% | 3,000 |
| Oct 15, 2026 | 174.50 | 182.00 | 170.00 | 170.50 | 170.50 | -1.45% | 29,000 |
| Oct 14, 2026 | 155.00 | 178.00 | 155.00 | 173.00 | 173.00 | 11.68% | 47,000 |
| Oct 12, 2026 | 155.00 | 155.00 | 150.00 | 154.90 | 154.90 | -0.06% | 10,000 |
| Oct 9, 2026 | 155.05 | 155.05 | 155.00 | 155.00 | 155.00 | -0.83% | 2,000 |
| Oct 8, 2026 | 161.00 | 161.00 | 156.00 | 156.30 | 156.30 | -4.11% | 10,000 |
| Oct 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | 1,000 |
| Oct 6, 2026 | 161.50 | 165.00 | 161.50 | 165.00 | 165.00 | 3.13% | 6,000 |
| Oct 5, 2026 | 162.05 | 162.05 | 160.00 | 160.00 | 160.00 | -1.54% | 2,000 |
| Oct 1, 2026 | 165.00 | 165.00 | 162.50 | 162.50 | 162.50 | -2.11% | 2,000 |
| Sep 30, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -0.60% | 3,000 |
| Sep 29, 2026 | 167.50 | 167.50 | 167.00 | 167.00 | 167.00 | -1.76% | 2,000 |
| Sep 28, 2026 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | -0.29% | 4,000 |
| Sep 25, 2026 | 162.80 | 171.50 | 161.00 | 170.50 | 170.50 | 6.56% | 25,000 |
| Sep 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.59% | 1,000 |
| Sep 23, 2026 | 158.00 | 160.95 | 158.00 | 160.95 | 160.95 | 0.59% | 8,000 |
| Sep 22, 2026 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | -1.75% | 9,000 |
| Sep 21, 2026 | 166.50 | 166.50 | 162.50 | 162.85 | 162.85 | -0.46% | 6,000 |
| Sep 18, 2026 | 167.50 | 168.00 | 162.00 | 163.60 | 163.60 | -2.33% | 7,000 |
| Sep 17, 2026 | 170.30 | 170.30 | 167.50 | 167.50 | 167.50 | -2.62% | 3,000 |
| Sep 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1,000 |
| Sep 15, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -1.15% | 2,000 |
| Sep 11, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | -0.03% | 3,000 |
| 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 |