Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 19.00
-0.30 (-1.55%)
Dec 17, 2025, 3:05 PM IST
NSE:ASPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | 3.21% | 4,000 |
| Dec 12, 2025 | 17.85 | 18.70 | 17.85 | 18.70 | 18.70 | 4.76% | 20,000 |
| Dec 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 6,000 |
| Dec 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.98% | 2,000 |
| Dec 9, 2025 | 17.15 | 17.75 | 16.30 | 16.35 | 16.35 | -4.66% | 20,000 |
| Dec 8, 2025 | 18.05 | 18.05 | 17.15 | 17.15 | 17.15 | -4.99% | 12,000 |
| Dec 5, 2025 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -5.00% | 6,000 |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 14,000 |
| Dec 1, 2025 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | 3.72% | 20,000 |
| Nov 28, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 4,000 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 14,000 |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 6,000 |
| Nov 25, 2025 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 2.56% | 10,000 |
| Nov 24, 2025 | 18.50 | 18.50 | 17.40 | 17.55 | 17.55 | -4.10% | 26,000 |
| Nov 21, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -4.94% | 6,000 |
| Nov 20, 2025 | 19.00 | 19.35 | 18.20 | 19.25 | 19.25 | 4.34% | 10,000 |
| Nov 19, 2025 | 16.85 | 18.45 | 16.85 | 18.45 | 18.45 | 4.83% | 32,000 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | 2,000 |
| Nov 17, 2025 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | 0.56% | 8,000 |
| Nov 14, 2025 | 19.30 | 19.65 | 17.90 | 17.90 | 17.90 | -4.79% | 42,000 |
| Nov 13, 2025 | 18.80 | 18.80 | 18.75 | 18.80 | 18.80 | 4.74% | 12,000 |
| Nov 12, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 14,000 |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.01% | 2,000 |
| Nov 10, 2025 | 17.25 | 17.75 | 16.85 | 17.45 | 17.45 | -1.41% | 20,000 |
| Nov 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.39% | 2,000 |
| Nov 4, 2025 | 17.50 | 17.95 | 17.00 | 17.95 | 17.95 | 1.99% | 12,000 |
| Nov 3, 2025 | 17.75 | 18.50 | 17.60 | 17.60 | 17.60 | -4.86% | 32,000 |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.93% | 4,000 |
| Oct 30, 2025 | 17.95 | 18.35 | 17.75 | 18.15 | 18.15 | -2.68% | 26,000 |
| Oct 29, 2025 | 19.25 | 19.25 | 18.65 | 18.65 | 18.65 | -4.85% | 28,000 |
| Oct 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.49% | 2,000 |
| Oct 24, 2025 | 19.70 | 20.10 | 19.70 | 20.10 | 20.10 | 0.50% | 4,000 |
| Oct 23, 2025 | 20.15 | 20.15 | 19.75 | 20.00 | 20.00 | -3.38% | 16,000 |
| Oct 21, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2,000 |
| Oct 20, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2,000 |
| Oct 17, 2025 | 19.80 | 20.70 | 19.80 | 20.70 | 20.70 | 0.98% | 4,000 |
| Oct 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | 4,000 |
| Oct 14, 2025 | 20.15 | 20.80 | 20.10 | 20.80 | 20.80 | -1.65% | 16,000 |
| Oct 9, 2025 | 20.05 | 21.15 | 20.05 | 21.15 | 21.15 | 0.24% | 14,000 |
| Oct 8, 2025 | 21.35 | 22.80 | 21.10 | 21.10 | 21.10 | -4.95% | 24,000 |
| Oct 7, 2025 | 20.25 | 22.20 | 20.25 | 22.20 | 22.20 | 7.77% | 14,000 |
| Oct 6, 2025 | 21.10 | 21.10 | 19.75 | 20.60 | 20.60 | -5.94% | 18,000 |
| Oct 3, 2025 | 20.50 | 21.90 | 20.50 | 21.90 | 21.90 | 4.53% | 6,000 |
| Sep 30, 2025 | 21.00 | 21.00 | 20.25 | 20.95 | 20.95 | -1.18% | 18,000 |
| Sep 29, 2025 | 22.50 | 22.50 | 20.70 | 21.20 | 21.20 | -7.83% | 22,000 |
| Sep 26, 2025 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 0.88% | 16,000 |
| Sep 25, 2025 | 21.40 | 22.80 | 21.40 | 22.80 | 22.80 | 9.88% | 48,000 |
| Sep 24, 2025 | 21.85 | 22.00 | 20.10 | 20.75 | 20.75 | -6.11% | 40,000 |
| Sep 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -5.76% | 4,000 |
| Sep 22, 2025 | 23.55 | 23.55 | 22.35 | 23.45 | 23.45 | -0.42% | 12,000 |