Ashwini Container Movers Limited (NSE:ASHWINI)
India · Delayed Price · Currency is INR 158.50
-0.50 (-0.31%)
At close: May 8, 2026
Ashwini Container Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 146.40 | 147.95 | 146.40 | 147.45 | 147.45 | 0.72% | 5,000 |
| Apr 21, 2026 | 144.00 | 148.00 | 144.00 | 146.40 | 146.40 | 3.21% | 21,000 |
| Apr 20, 2026 | 146.00 | 146.00 | 141.75 | 141.85 | 141.85 | -4.19% | 8,000 |
| Apr 17, 2026 | 144.00 | 150.00 | 142.00 | 148.05 | 148.05 | 3.53% | 159,000 |
| Apr 16, 2026 | 140.55 | 143.75 | 140.05 | 143.00 | 143.00 | 0.32% | 27,000 |
| Apr 15, 2026 | 144.00 | 144.00 | 141.00 | 142.55 | 142.55 | -0.31% | 10,000 |
| Apr 13, 2026 | 140.00 | 144.50 | 140.00 | 143.00 | 143.00 | - | 43,000 |
| Apr 10, 2026 | 142.00 | 143.50 | 140.00 | 143.00 | 143.00 | 1.06% | 262,000 |
| Apr 9, 2026 | 140.90 | 141.50 | 140.00 | 141.50 | 141.50 | 2.35% | 10,000 |
| Apr 8, 2026 | 142.00 | 143.90 | 137.10 | 138.25 | 138.25 | -3.22% | 14,000 |
| Apr 7, 2026 | 143.95 | 143.95 | 142.00 | 142.85 | 142.85 | 0.95% | 15,000 |
| Apr 6, 2026 | 142.60 | 142.60 | 141.00 | 141.50 | 141.50 | -0.81% | 3,000 |
| Apr 2, 2026 | 136.50 | 145.00 | 136.50 | 142.65 | 142.65 | 3.37% | 112,000 |
| Apr 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.15% | 1,000 |
| Mar 30, 2026 | 138.00 | 138.00 | 130.00 | 132.50 | 132.50 | -4.37% | 8,000 |
| Mar 27, 2026 | 132.00 | 143.90 | 132.00 | 138.55 | 138.55 | 5.80% | 72,000 |
| Mar 25, 2026 | 139.00 | 139.00 | 124.85 | 130.95 | 130.95 | -3.61% | 64,000 |
| Mar 24, 2026 | 140.05 | 140.05 | 134.00 | 135.85 | 135.85 | -1.56% | 19,000 |
| Mar 23, 2026 | 146.00 | 146.00 | 138.00 | 138.00 | 138.00 | -4.17% | 18,000 |
| Mar 20, 2026 | 148.95 | 151.00 | 144.00 | 144.00 | 144.00 | 1.23% | 165,000 |
| Mar 19, 2026 | 142.00 | 146.90 | 140.00 | 142.25 | 142.25 | -1.08% | 79,000 |
| Mar 18, 2026 | 143.95 | 150.00 | 138.00 | 143.80 | 143.80 | 5.81% | 193,000 |
| Mar 17, 2026 | 145.00 | 145.00 | 131.50 | 135.90 | 135.90 | -6.92% | 157,000 |
| Mar 16, 2026 | 138.55 | 146.00 | 138.55 | 146.00 | 146.00 | -2.54% | 54,000 |
| Mar 13, 2026 | 146.95 | 150.00 | 141.10 | 149.80 | 149.80 | 2.60% | 117,000 |
| Mar 12, 2026 | 149.80 | 149.80 | 145.25 | 146.00 | 146.00 | -2.60% | 43,000 |
| Mar 11, 2026 | 150.00 | 152.00 | 149.25 | 149.90 | 149.90 | 0.27% | 18,000 |
| Mar 10, 2026 | 148.00 | 150.50 | 148.00 | 149.50 | 149.50 | 1.36% | 48,000 |
| Mar 9, 2026 | 151.00 | 151.00 | 145.00 | 147.50 | 147.50 | -3.18% | 46,000 |
| Mar 6, 2026 | 150.40 | 158.95 | 145.00 | 152.35 | 152.35 | 3.32% | 170,000 |
| Mar 5, 2026 | 147.40 | 149.90 | 145.00 | 147.45 | 147.45 | 1.34% | 108,000 |
| Mar 4, 2026 | 148.00 | 148.00 | 135.00 | 145.50 | 145.50 | 0.34% | 135,000 |
| Mar 2, 2026 | 147.05 | 153.30 | 142.00 | 145.00 | 145.00 | -4.23% | 87,000 |
| Feb 27, 2026 | 135.50 | 155.00 | 135.50 | 151.40 | 151.40 | 13.83% | 90,000 |
| Feb 26, 2026 | 131.50 | 135.00 | 130.00 | 133.00 | 133.00 | 3.62% | 42,000 |
| Feb 25, 2026 | 128.10 | 129.10 | 128.00 | 128.35 | 128.35 | -1.65% | 12,000 |
| Feb 24, 2026 | 128.10 | 139.00 | 128.00 | 130.50 | 130.50 | 1.16% | 19,000 |
| Feb 23, 2026 | 128.50 | 132.50 | 128.50 | 129.00 | 129.00 | 0.86% | 9,000 |
| Feb 20, 2026 | 132.10 | 132.10 | 120.00 | 127.90 | 127.90 | -4.91% | 4,000 |