Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 23.60
-1.20 (-4.84%)
At close: Aug 26, 2025
NSE:ASPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 | 22.85 | 22.95 | 22.85 | 22.95 | 22.95 | -1.50% | 6,000 |
| Aug 19, 2025 | 22.70 | 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 | 23.55 | 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 |
| Aug 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - | 2,000 |
| Aug 11, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.00% | 4,000 |
| Aug 8, 2025 | 24.10 | 24.95 | 24.10 | 24.95 | 24.95 | 1.84% | 4,000 |
| Aug 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.61% | 2,000 |
| Aug 5, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.97% | 4,000 |
| Aug 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.93% | 8,000 |
| 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 |