Ashwini Container Movers Limited (NSE:ASHWINI)
India · Delayed Price · Currency is INR 137.25
-3.75 (-2.66%)
At close: Jun 19, 2026
Ashwini Container Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |