Ashnoor Textile Mills Limited (BOM:507872)
India
· Delayed Price · Currency is INR 40.10
-2.40 (-5.65%)
At close: Mar 9, 2026
Ashnoor Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 41.00 | 38.00 | 40.10 | 40.10 | -5.65% | 1,638 |
| Mar 6, 2026 | 40.54 | 42.95 | 40.54 | 42.50 | 42.50 | 2.91% | 103 |
| Mar 5, 2026 | 41.00 | 41.50 | 40.05 | 41.30 | 41.30 | 0.73% | 3,947 |
| Mar 4, 2026 | 41.21 | 41.21 | 40.05 | 41.00 | 41.00 | -2.50% | 1,262 |
| Mar 2, 2026 | 41.00 | 42.41 | 40.95 | 42.05 | 42.05 | -0.90% | 2,804 |
| Feb 27, 2026 | 41.00 | 42.50 | 40.01 | 42.43 | 42.43 | -0.02% | 4,839 |
| Feb 26, 2026 | 41.16 | 42.65 | 41.16 | 42.44 | 42.44 | 3.11% | 21 |
| Feb 25, 2026 | 41.20 | 41.97 | 41.05 | 41.16 | 41.16 | -4.59% | 1,690 |
| Feb 24, 2026 | 43.15 | 43.15 | 41.50 | 43.14 | 43.14 | -0.05% | 205 |
| Feb 23, 2026 | 43.45 | 43.45 | 43.16 | 43.16 | 43.16 | -0.67% | 695 |
| Feb 20, 2026 | 41.70 | 43.86 | 41.67 | 43.45 | 43.45 | 4.27% | 2,434 |
| Feb 19, 2026 | 46.40 | 46.40 | 41.61 | 41.67 | 41.67 | -5.30% | 1,108 |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 150 |
| Feb 17, 2026 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.51% | 4,666 |
| Feb 16, 2026 | 41.60 | 43.95 | 41.60 | 42.10 | 42.10 | -0.82% | 448 |
| Feb 13, 2026 | 42.55 | 43.79 | 42.45 | 42.45 | 42.45 | -0.63% | 3,250 |
| Feb 12, 2026 | 43.00 | 44.50 | 42.10 | 42.72 | 42.72 | -7.31% | 7,407 |
| Feb 11, 2026 | 44.74 | 46.74 | 43.62 | 46.09 | 46.09 | 3.02% | 343 |
| Feb 10, 2026 | 44.90 | 45.25 | 43.20 | 44.74 | 44.74 | -1.56% | 3,008 |
| Feb 9, 2026 | 43.61 | 46.45 | 42.90 | 45.45 | 45.45 | 5.43% | 1,426 |
| Feb 6, 2026 | 47.24 | 47.24 | 42.90 | 43.11 | 43.11 | -6.91% | 667 |
| Feb 5, 2026 | 49.20 | 49.20 | 46.30 | 46.31 | 46.31 | 3.14% | 331 |
| Feb 4, 2026 | 46.00 | 46.00 | 42.40 | 44.90 | 44.90 | -0.18% | 2,997 |
| Feb 3, 2026 | 43.00 | 45.00 | 43.00 | 44.98 | 44.98 | 9.17% | 12,174 |
| Feb 2, 2026 | 40.25 | 42.99 | 39.00 | 41.20 | 41.20 | -0.79% | 5,596 |
| Feb 1, 2026 | 43.48 | 43.95 | 41.50 | 41.53 | 41.53 | -2.31% | 1,548 |
| Jan 30, 2026 | 41.80 | 43.48 | 41.00 | 42.51 | 42.51 | 2.43% | 7,033 |
| Jan 29, 2026 | 40.80 | 42.00 | 40.00 | 41.50 | 41.50 | 2.52% | 3,864 |
| Jan 28, 2026 | 40.86 | 42.00 | 39.61 | 40.48 | 40.48 | -0.93% | 2,909 |
| Jan 27, 2026 | 41.75 | 41.80 | 40.75 | 40.86 | 40.86 | -1.42% | 248 |
| Jan 23, 2026 | 41.50 | 43.19 | 41.32 | 41.45 | 41.45 | -3.15% | 4,204 |
| Jan 22, 2026 | 42.00 | 42.99 | 41.45 | 42.80 | 42.80 | 3.28% | 1,974 |
| Jan 21, 2026 | 41.00 | 43.10 | 41.00 | 41.44 | 41.44 | -3.85% | 1,432 |
| Jan 20, 2026 | 45.40 | 45.40 | 43.02 | 43.10 | 43.10 | -5.27% | 425 |
| Jan 19, 2026 | 45.37 | 45.50 | 45.37 | 45.50 | 45.50 | - | 356 |
| Jan 16, 2026 | 46.00 | 46.00 | 44.03 | 45.50 | 45.50 | -0.15% | 2,208 |
| Jan 14, 2026 | 43.65 | 45.80 | 43.65 | 45.57 | 45.57 | 2.38% | 271 |
| Jan 13, 2026 | 44.50 | 45.44 | 44.50 | 44.51 | 44.51 | 0.11% | 102 |
| Jan 12, 2026 | 43.70 | 45.70 | 43.70 | 44.46 | 44.46 | -0.76% | 682 |
| Jan 9, 2026 | 44.80 | 44.80 | 43.13 | 44.80 | 44.80 | 1.01% | 7,079 |
| Jan 8, 2026 | 45.05 | 45.55 | 44.33 | 44.35 | 44.35 | -2.74% | 1,603 |
| Jan 7, 2026 | 46.36 | 46.36 | 45.56 | 45.60 | 45.60 | -1.64% | 753 |
| Jan 6, 2026 | 46.00 | 46.46 | 45.55 | 46.36 | 46.36 | -0.22% | 551 |
| Jan 5, 2026 | 47.29 | 47.29 | 45.17 | 46.46 | 46.46 | -3.01% | 2,698 |
| Jan 2, 2026 | 46.54 | 47.90 | 45.02 | 47.90 | 47.90 | 4.61% | 1,495 |
| Jan 1, 2026 | 45.01 | 45.89 | 44.62 | 45.79 | 45.79 | 2.65% | 2,008 |
| Dec 31, 2025 | 45.00 | 47.65 | 44.06 | 44.61 | 44.61 | -2.19% | 5,541 |
| Dec 30, 2025 | 45.15 | 47.00 | 45.00 | 45.61 | 45.61 | -3.59% | 1,775 |
| Dec 29, 2025 | 47.00 | 48.20 | 45.00 | 47.31 | 47.31 | 2.91% | 3,849 |
| Dec 26, 2025 | 45.46 | 46.00 | 45.00 | 45.97 | 45.97 | 2.13% | 1,299 |
| Dec 24, 2025 | 45.00 | 46.75 | 44.02 | 45.01 | 45.01 | -4.21% | 1,676 |
| Dec 23, 2025 | 45.07 | 47.25 | 45.07 | 46.99 | 46.99 | -0.78% | 3 |
| Dec 22, 2025 | 48.70 | 48.70 | 43.00 | 47.36 | 47.36 | 2.31% | 7,247 |
| Dec 19, 2025 | 43.56 | 46.98 | 43.56 | 46.29 | 46.29 | 4.49% | 1,755 |
| Dec 18, 2025 | 45.80 | 45.80 | 43.52 | 44.30 | 44.30 | -1.25% | 1,491 |
| Dec 17, 2025 | 45.50 | 45.95 | 44.00 | 44.86 | 44.86 | -0.29% | 2,467 |
| Dec 16, 2025 | 44.38 | 45.97 | 43.52 | 44.99 | 44.99 | 1.08% | 2,511 |
| Dec 15, 2025 | 43.63 | 44.98 | 43.63 | 44.51 | 44.51 | -0.02% | 552 |
| Dec 12, 2025 | 43.55 | 45.80 | 43.55 | 44.52 | 44.52 | 2.23% | 3,730 |
| Dec 11, 2025 | 43.70 | 44.00 | 43.50 | 43.55 | 43.55 | -2.22% | 2,260 |
| Dec 10, 2025 | 44.51 | 45.40 | 44.50 | 44.54 | 44.54 | -1.02% | 1,156 |
| Dec 9, 2025 | 45.33 | 46.44 | 45.00 | 45.00 | 45.00 | -1.21% | 643 |
| Dec 8, 2025 | 44.96 | 45.77 | 44.54 | 45.55 | 45.55 | 1.33% | 2,864 |
| Dec 5, 2025 | 44.00 | 45.00 | 43.50 | 44.95 | 44.95 | 1.01% | 7,227 |
| Dec 4, 2025 | 43.09 | 44.50 | 43.00 | 44.50 | 44.50 | 3.27% | 1,137 |
| Dec 3, 2025 | 43.65 | 43.99 | 43.05 | 43.09 | 43.09 | -1.28% | 212 |
| Dec 2, 2025 | 43.75 | 43.98 | 43.05 | 43.65 | 43.65 | -0.23% | 1,079 |
| Dec 1, 2025 | 45.24 | 45.24 | 43.60 | 43.75 | 43.75 | -0.39% | 1,421 |
| Nov 28, 2025 | 43.10 | 44.76 | 43.05 | 43.92 | 43.92 | 0.80% | 686 |
| Nov 27, 2025 | 44.50 | 44.84 | 43.25 | 43.57 | 43.57 | -3.05% | 7,589 |
| Nov 26, 2025 | 44.50 | 44.99 | 43.20 | 44.94 | 44.94 | -0.27% | 2,389 |
| Nov 25, 2025 | 46.73 | 46.73 | 44.66 | 45.06 | 45.06 | -3.57% | 4,495 |
| Nov 24, 2025 | 45.70 | 47.00 | 44.51 | 46.73 | 46.73 | 5.34% | 5,203 |
| Nov 21, 2025 | 44.30 | 45.40 | 44.25 | 44.36 | 44.36 | -2.80% | 1,537 |
| Nov 20, 2025 | 43.25 | 46.00 | 43.25 | 45.64 | 45.64 | 3.21% | 8,348 |
| Nov 19, 2025 | 47.00 | 47.00 | 43.00 | 44.22 | 44.22 | -5.35% | 3,616 |
| Nov 18, 2025 | 45.11 | 46.89 | 45.10 | 46.72 | 46.72 | 3.57% | 2,023 |
| Nov 17, 2025 | 44.90 | 46.04 | 44.90 | 45.11 | 45.11 | -2.06% | 4,436 |
| Nov 14, 2025 | 47.84 | 47.84 | 45.75 | 46.06 | 46.06 | -0.80% | 2,891 |
| Nov 13, 2025 | 46.00 | 46.94 | 45.50 | 46.43 | 46.43 | -2.72% | 8,180 |
| Nov 12, 2025 | 47.35 | 48.35 | 47.00 | 47.73 | 47.73 | -0.54% | 1,174 |
| Nov 11, 2025 | 47.00 | 48.15 | 47.00 | 47.99 | 47.99 | 2.11% | 356 |
| Nov 10, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -1.51% | 3,579 |
| Nov 7, 2025 | 48.45 | 48.45 | 47.62 | 47.72 | 47.72 | 0.02% | 1,229 |
| Nov 6, 2025 | 48.50 | 49.40 | 46.55 | 47.71 | 47.71 | 2.36% | 3,904 |
| Nov 4, 2025 | 47.90 | 48.36 | 46.11 | 46.61 | 46.61 | -3.70% | 1,589 |
| Nov 3, 2025 | 47.00 | 48.45 | 47.00 | 48.40 | 48.40 | 1.11% | 527 |
| Oct 31, 2025 | 46.75 | 48.47 | 46.75 | 47.87 | 47.87 | 2.40% | 3,750 |
| Oct 30, 2025 | 46.06 | 48.40 | 46.06 | 46.75 | 46.75 | -1.62% | 1,491 |
| Oct 29, 2025 | 45.70 | 47.88 | 45.70 | 47.52 | 47.52 | 0.70% | 2,994 |
| Oct 28, 2025 | 44.00 | 48.80 | 44.00 | 47.19 | 47.19 | 1.20% | 726 |
| Oct 27, 2025 | 47.06 | 48.38 | 46.30 | 46.63 | 46.63 | -0.91% | 1,664 |
| Oct 24, 2025 | 48.90 | 48.90 | 46.45 | 47.06 | 47.06 | -1.03% | 1,295 |
| Oct 23, 2025 | 48.00 | 49.90 | 46.00 | 47.55 | 47.55 | 1.08% | 7,163 |
| Oct 21, 2025 | 49.11 | 49.11 | 46.55 | 47.04 | 47.04 | -2.31% | 315 |
| Oct 20, 2025 | 53.00 | 53.40 | 46.10 | 48.15 | 48.15 | 3.26% | 3,656 |
| Oct 17, 2025 | 48.75 | 48.75 | 45.27 | 46.63 | 46.63 | -2.06% | 9,429 |
| Oct 16, 2025 | 44.30 | 48.65 | 44.30 | 47.61 | 47.61 | 0.70% | 2,722 |
| Oct 15, 2025 | 47.50 | 47.50 | 45.55 | 47.28 | 47.28 | 2.25% | 7,520 |
| Oct 14, 2025 | 49.00 | 49.00 | 46.00 | 46.24 | 46.24 | -3.12% | 2,194 |