Ashwini Container Movers Limited (NSE:ASHWINI)
India · Delayed Price · Currency is INR 196.45
+2.80 (1.45%)
At close: Jul 31, 2026
Ashwini Container Movers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |