Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 108.50
+2.55 (2.41%)
Jul 24, 2024, 1:30 AM IST
NSE:ASPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 14, 2025 | 20.15 | 20.80 | 20.10 | 20.80 | 20.80 | -1.65% | 16,000 |
| Oct 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Oct 10, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| 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 |
| Oct 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| 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 |
| Sep 19, 2025 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | -3.88% | 4,000 |
| Sep 18, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 1.87% | 4,000 |
| Sep 17, 2025 | 25.45 | 25.45 | 24.05 | 24.05 | 24.05 | -5.50% | 4,000 |
| Sep 16, 2025 | 26.30 | 26.30 | 24.05 | 25.45 | 25.45 | 6.04% | 16,000 |
| Sep 15, 2025 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 3.67% | 6,000 |
| Sep 12, 2025 | 24.50 | 25.00 | 21.35 | 23.15 | 23.15 | 0.22% | 50,000 |
| Sep 11, 2025 | 23.65 | 23.65 | 23.10 | 23.10 | 23.10 | -3.35% | 6,000 |
| Sep 10, 2025 | 23.45 | 24.50 | 23.45 | 23.90 | 23.90 | 2.14% | 12,000 |
| Sep 9, 2025 | 25.25 | 25.25 | 23.40 | 23.40 | 23.40 | -10.00% | 26,000 |
| Sep 8, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1.36% | 8,000 |
| Sep 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4.91% | 14,000 |
| Sep 4, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 4.94% | 18,000 |
| Sep 3, 2025 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | 4.95% | 6,000 |
| Sep 2, 2025 | 22.10 | 22.20 | 22.10 | 22.20 | 22.20 | -1.11% | 4,000 |
| Sep 1, 2025 | 23.60 | 23.60 | 22.45 | 22.45 | 22.45 | -4.87% | 14,000 |
| Aug 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 28, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 26, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -4.84% | 6,000 |
| Aug 25, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.80 | 4.64% | 6,000 |
| Aug 22, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.94% | 4,000 |
| Aug 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.31% | 2,000 |
| Aug 20, 2025 | 22.95 | 22.95 | 22.85 | 22.95 | 22.95 | -1.50% | 6,000 |
| Aug 19, 2025 | 23.30 | 23.30 | 22.70 | 23.30 | 23.30 | 0.65% | 44,000 |
| Aug 18, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.91% | 4,000 |
| Aug 14, 2025 | 23.60 | 23.60 | 23.55 | 23.60 | 23.60 | -1.67% | 6,000 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.84% | 4,000 |