Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 12.75
-0.40 (-3.04%)
Feb 27, 2026, 3:21 PM IST
NSE:ASPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 13.00 | 13.15 | 12.95 | 13.15 | 13.15 | -3.31% | 6,000 |
| Feb 25, 2026 | 13.40 | 14.00 | 13.40 | 13.60 | 13.60 | -3.55% | 16,000 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -4.73% | 12,000 |
| Feb 23, 2026 | 15.95 | 15.95 | 14.80 | 14.80 | 14.80 | -4.82% | 6,000 |
| Feb 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | 2,000 |
| Feb 19, 2026 | 15.00 | 15.55 | 15.00 | 15.50 | 15.50 | 4.38% | 6,000 |
| Feb 18, 2026 | 14.75 | 16.00 | 14.75 | 14.85 | 14.85 | -3.88% | 20,000 |
| Feb 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 2,000 |
| Feb 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -4.92% | 2,000 |
| Feb 12, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.17% | 4,000 |
| Feb 11, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.48% | 10,000 |
| Feb 10, 2026 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 2.54% | 4,000 |
| Feb 9, 2026 | 15.45 | 15.75 | 14.85 | 15.75 | 15.75 | 3.62% | 12,000 |
| Feb 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 20,000 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 2.78% | 18,000 |
| Feb 4, 2026 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -4.95% | 18,000 |
| Feb 3, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -4.72% | 16,000 |
| Feb 2, 2026 | 16.95 | 16.95 | 15.90 | 15.90 | 15.90 | -4.79% | 8,000 |
| Jan 30, 2026 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1.21% | 4,000 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 10,000 |
| Jan 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 4,000 |
| Jan 27, 2026 | 17.05 | 17.05 | 16.25 | 16.95 | 16.95 | 0.89% | 28,000 |
| Jan 23, 2026 | 16.80 | 16.80 | 16.10 | 16.80 | 16.80 | 2.13% | 26,000 |
| Jan 22, 2026 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | 3.79% | 4,000 |
| Jan 21, 2026 | 15.75 | 15.95 | 15.75 | 15.85 | 15.85 | 2.26% | 10,000 |
| Jan 20, 2026 | 15.75 | 16.00 | 15.50 | 15.50 | 15.50 | -4.91% | 32,000 |
| Jan 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | 2,000 |
| Jan 16, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -4.29% | 10,000 |
| Jan 13, 2026 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 4.82% | 20,000 |
| Jan 12, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -4.89% | 14,000 |
| Jan 8, 2026 | 17.55 | 17.55 | 16.05 | 16.35 | 16.35 | -2.97% | 38,000 |
| Jan 7, 2026 | 17.15 | 17.15 | 15.95 | 16.85 | 16.85 | 0.90% | 16,000 |
| Jan 6, 2026 | 15.60 | 16.70 | 15.35 | 16.70 | 16.70 | 3.41% | 44,000 |
| Jan 5, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -0.31% | 4,000 |
| Jan 2, 2026 | 15.40 | 16.20 | 15.30 | 16.20 | 16.20 | 4.52% | 12,000 |
| Jan 1, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | -0.32% | 4,000 |
| Dec 31, 2025 | 16.30 | 16.30 | 15.50 | 15.55 | 15.55 | -2.51% | 12,000 |
| Dec 30, 2025 | 16.30 | 16.30 | 15.90 | 15.95 | 15.95 | -2.74% | 14,000 |
| Dec 29, 2025 | 17.25 | 17.25 | 16.40 | 16.40 | 16.40 | -4.93% | 24,000 |
| Dec 26, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -4.96% | 6,000 |
| Dec 24, 2025 | 17.50 | 18.15 | 17.45 | 18.15 | 18.15 | -1.09% | 12,000 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.35 | 18.35 | 18.35 | -4.92% | 32,000 |
| Dec 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 4,000 |
| Dec 19, 2025 | 19.75 | 19.80 | 19.50 | 19.50 | 19.50 | 2.63% | 8,000 |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 4,000 |
| 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 |