Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 12.45
0.00 (0.00%)
Sep 18, 2026, 10:57 AM IST
NSE:ASPIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 12.45 | 13.45 | 12.45 | 12.45 | 12.45 | -4.96% | 26,000 |
| Sep 11, 2026 | 13.70 | 13.70 | 12.80 | 13.10 | 13.10 | -2.60% | 36,000 |
| Sep 10, 2026 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | 2.28% | 4,000 |
| Sep 8, 2026 | 13.85 | 13.85 | 12.95 | 13.15 | 13.15 | -3.31% | 12,000 |
| Sep 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.64% | 2,000 |
| Sep 4, 2026 | 12.50 | 13.25 | 12.50 | 13.25 | 13.25 | 1.53% | 4,000 |
| Sep 3, 2026 | 12.80 | 13.80 | 12.80 | 13.05 | 13.05 | -2.97% | 68,000 |
| Sep 1, 2026 | 12.85 | 13.45 | 12.85 | 13.45 | 13.45 | -0.37% | 12,000 |
| Aug 28, 2026 | 12.50 | 13.50 | 12.50 | 13.50 | 13.50 | 2.66% | 4,000 |
| Aug 26, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | -2.95% | 10,000 |
| Aug 25, 2026 | 13.25 | 13.55 | 13.25 | 13.55 | 13.55 | -2.52% | 118,000 |
| Aug 24, 2026 | 12.75 | 13.90 | 12.70 | 13.90 | 13.90 | 4.91% | 26,000 |
| Aug 20, 2026 | 13.90 | 13.90 | 13.25 | 13.25 | 13.25 | -4.68% | 14,000 |
| Aug 19, 2026 | 13.05 | 13.95 | 13.05 | 13.90 | 13.90 | 1.46% | 14,000 |
| Aug 18, 2026 | 14.25 | 14.25 | 13.65 | 13.70 | 13.70 | -4.53% | 122,000 |
| Aug 17, 2026 | 14.35 | 15.40 | 14.35 | 14.35 | 14.35 | -4.97% | 14,000 |
| Aug 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.50% | 2,000 |
| Aug 13, 2026 | 14.40 | 14.45 | 13.80 | 14.45 | 14.45 | 4.71% | 10,000 |
| Aug 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.50% | 2,000 |
| Aug 11, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.93% | 4,000 |
| Aug 10, 2026 | 14.05 | 15.20 | 14.05 | 15.20 | 15.20 | 3.05% | 4,000 |
| Aug 6, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 2,000 |
| Aug 5, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 3.51% | 8,000 |
| Aug 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.68% | 12,000 |
| Aug 3, 2026 | 13.80 | 14.95 | 13.80 | 14.95 | 14.95 | 3.10% | 6,000 |
| Jul 31, 2026 | 15.00 | 15.00 | 14.35 | 14.50 | 14.50 | -3.97% | 12,000 |
| Jul 30, 2026 | 15.85 | 15.85 | 15.10 | 15.10 | 15.10 | -4.73% | 8,000 |
| Jul 29, 2026 | 15.05 | 15.85 | 15.05 | 15.85 | 15.85 | 4.97% | 36,000 |
| Jul 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.07% | 2,000 |
| Jul 24, 2026 | 13.75 | 14.65 | 13.65 | 14.65 | 14.65 | 3.53% | 8,000 |
| Jul 22, 2026 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 4.81% | 18,000 |
| Jul 21, 2026 | 12.85 | 13.80 | 12.85 | 13.50 | 13.50 | - | 10,000 |
| Jul 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Jul 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | 8,000 |
| Jul 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | 2,000 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Jul 13, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | -3.23% | 6,000 |
| Jul 10, 2026 | 13.00 | 13.95 | 13.00 | 13.95 | 13.95 | 4.89% | 4,000 |
| Jul 9, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | -3.27% | 12,000 |
| Jul 8, 2026 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | -0.36% | 6,000 |
| Jul 7, 2026 | 13.00 | 14.05 | 13.00 | 13.80 | 13.80 | 1.47% | 8,000 |
| Jul 3, 2026 | 14.00 | 14.35 | 13.55 | 13.60 | 13.60 | -4.56% | 10,000 |
| Jul 2, 2026 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -5.00% | 10,000 |
| Jun 30, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | -0.99% | 6,000 |
| Jun 29, 2026 | 15.25 | 15.25 | 14.00 | 15.15 | 15.15 | 4.12% | 16,000 |
| Jun 25, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.64% | 2,000 |
| Jun 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | 6,000 |
| Jun 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | 4,000 |
| Jun 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 2,000 |
| Jun 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | 2,000 |