Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 25.90
-0.50 (-1.89%)
At close: Aug 1, 2025
NSE:ASPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.89% | 2,000 |
| Jul 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.86% | 2,000 |
| Jul 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.00% | 2,000 |
| Jul 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.96% | 4,000 |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.93% | 4,000 |
| Jul 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.89% | 2,000 |
| Jul 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.02% | 2,000 |
| Jul 15, 2025 | 30.30 | 30.30 | 29.70 | 29.70 | 29.70 | -0.17% | 10,000 |
| Jul 14, 2025 | 29.75 | 29.75 | 28.75 | 29.75 | 29.75 | 4.94% | 34,000 |
| Jul 11, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5.00% | 8,000 |
| Jul 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.85% | 18,000 |
| Jul 9, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.89% | 2,000 |
| Jul 8, 2025 | 22.25 | 24.55 | 22.25 | 24.55 | 24.55 | 4.91% | 82,000 |
| Jul 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | 18,000 |
| Jul 4, 2025 | 25.65 | 25.65 | 24.40 | 24.60 | 24.60 | -4.09% | 32,000 |
| Jul 3, 2025 | 25.65 | 26.05 | 25.65 | 25.65 | 25.65 | -5.00% | 50,000 |
| Jul 2, 2025 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | -4.93% | 16,000 |
| Jul 1, 2025 | 28.40 | 31.35 | 28.40 | 28.40 | 28.40 | -5.02% | 32,000 |
| Jun 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.93% | 8,000 |
| Jun 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -4.98% | 8,000 |
| Jun 26, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -5.02% | 10,000 |
| Jun 25, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -4.91% | 4,000 |
| Jun 23, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -4.93% | 4,000 |
| May 27, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -1.91% | 14,000 |
| May 16, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.75% | 2,000 |
| May 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.39% | 2,000 |
| May 14, 2025 | 39.40 | 39.45 | 39.40 | 39.45 | 39.45 | 1.81% | 4,000 |
| May 13, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.97% | 2,000 |
| May 12, 2025 | 36.70 | 38.00 | 36.70 | 38.00 | 38.00 | 1.47% | 10,000 |
| May 8, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -1.96% | 6,000 |
| May 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.93% | 2,000 |
| May 5, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -2.01% | 10,000 |
| May 2, 2025 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | 0.89% | 24,000 |
| Apr 30, 2025 | 38.50 | 39.50 | 38.50 | 39.40 | 39.40 | 1.29% | 14,000 |
| Apr 29, 2025 | 35.80 | 38.90 | 35.20 | 38.90 | 38.90 | 4.99% | 30,000 |
| Apr 28, 2025 | 37.00 | 37.40 | 36.90 | 37.05 | 37.05 | 3.93% | 26,000 |
| Apr 25, 2025 | 35.95 | 35.95 | 32.60 | 35.65 | 35.65 | 3.94% | 8,000 |
| Apr 24, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 4.89% | 26,000 |
| Apr 23, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 4.98% | 6,000 |
| Apr 22, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 4.88% | 4,000 |
| Apr 21, 2025 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 4.95% | 8,000 |
| Apr 17, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.98% | 8,000 |
| Apr 16, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.83% | 12,000 |
| Apr 15, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.87% | 6,000 |
| Apr 9, 2025 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | -1.83% | 4,000 |
| Apr 7, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.80% | 2,000 |
| Apr 4, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.83% | 10,000 |
| Apr 3, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.87% | 8,000 |
| Apr 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01% | 4,000 |
| Apr 1, 2025 | 27.25 | 27.30 | 27.25 | 27.30 | 27.30 | -1.80% | 6,000 |