Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India · Delayed Price · Currency is INR 15.25
-0.30 (-1.93%)
Nov 9, 2026, 2:39 PM IST
NSE:ASPIRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.25 | 16.30 | 15.25 | 15.25 | 15.25 | -1.93% | 10,000 |
| Nov 8, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.60% | 2,000 |
| Nov 6, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -3.83% | 4,000 |
| Nov 3, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 4.63% | 2,000 |
| Nov 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.85% | 20,000 |
| Oct 30, 2026 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 4.75% | 4,000 |
| Oct 29, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.64% | 2,000 |
| Oct 26, 2026 | 14.00 | 15.15 | 14.00 | 15.15 | 15.15 | 3.06% | 8,000 |
| Oct 23, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -4.85% | 12,000 |
| Oct 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.75% | 10,000 |
| Oct 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% | 2,000 |
| Oct 15, 2026 | 14.35 | 14.50 | 14.00 | 14.35 | 14.35 | 1.77% | 22,000 |
| Oct 14, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -2.42% | 12,000 |
| Oct 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.30% | 2,000 |
| Oct 12, 2026 | 14.25 | 15.25 | 14.20 | 15.10 | 15.10 | 1.34% | 68,000 |
| Oct 9, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | -4.49% | 48,000 |
| Oct 7, 2026 | 14.90 | 15.95 | 14.90 | 15.60 | 15.60 | -0.32% | 6,000 |
| Oct 6, 2026 | 14.50 | 15.65 | 14.50 | 15.65 | 15.65 | 4.68% | 14,000 |
| Oct 1, 2026 | 14.90 | 14.95 | 14.80 | 14.95 | 14.95 | 4.91% | 58,000 |
| Sep 30, 2026 | 15.40 | 15.65 | 14.25 | 14.25 | 14.25 | -4.68% | 38,000 |
| Sep 29, 2026 | 14.10 | 14.95 | 14.10 | 14.95 | 14.95 | 4.91% | 10,000 |
| Sep 28, 2026 | 13.50 | 14.45 | 13.50 | 14.25 | 14.25 | 3.26% | 14,000 |
| Sep 25, 2026 | 12.70 | 13.95 | 12.70 | 13.80 | 13.80 | 3.76% | 32,000 |
| Sep 23, 2026 | 13.50 | 13.90 | 13.25 | 13.30 | 13.30 | 0.38% | 22,000 |
| Sep 22, 2026 | 12.50 | 13.25 | 12.35 | 13.25 | 13.25 | 2.32% | 18,000 |
| Sep 21, 2026 | 12.45 | 12.95 | 12.25 | 12.95 | 12.95 | 4.02% | 16,000 |
| Sep 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 2,000 |
| 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 |