Ashiana Agro Industries Limited (BOM:519174)
India
· Delayed Price · Currency is INR 11.95
+0.56 (4.92%)
At close: Apr 28, 2026
Ashiana Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.54 | 12.54 | 11.95 | 12.40 | 12.40 | 3.77% | 450 |
| Apr 28, 2026 | 11.00 | 11.95 | 10.83 | 11.95 | 11.95 | 4.92% | 1,567 |
| Apr 27, 2026 | 11.39 | 11.39 | 11.10 | 11.39 | 11.39 | 4.98% | 3,936 |
| Apr 24, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.93% | 2,362 |
| Apr 23, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 2,330 |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.90% | 52 |
| Apr 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 4.92% | 193 |
| Apr 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.92% | 51 |
| Apr 17, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 4.92% | 41 |
| Apr 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 4.90% | 101 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.87% | 1,020 |
| Apr 13, 2026 | 6.90 | 7.39 | 6.90 | 7.39 | 7.39 | 4.97% | 18 |
| Apr 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 4.92% | 100 |
| Apr 7, 2026 | 6.99 | 6.99 | 6.71 | 6.71 | 6.71 | -4.14% | 323 |
| Apr 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 100 |
| Mar 30, 2026 | 7.00 | 7.05 | 7.00 | 7.02 | 7.02 | -0.43% | 67 |
| Mar 27, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -4.08% | 770 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | 100 |
| Mar 19, 2026 | 8.40 | 8.40 | 7.70 | 7.70 | 7.70 | -3.75% | 686 |
| Mar 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | 149 |
| Mar 13, 2026 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -4.02% | 194 |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | 206 |
| Mar 11, 2026 | 9.59 | 9.59 | 9.10 | 9.10 | 9.10 | -4.21% | 215 |
| Mar 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Mar 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 546 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 431 |
| Feb 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 100 |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 199 |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 70 |
| Feb 23, 2026 | 12.49 | 12.49 | 11.40 | 11.40 | 11.40 | -4.20% | 396 |
| Feb 20, 2026 | 13.12 | 13.12 | 11.90 | 11.90 | 11.90 | -4.80% | 998 |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.95% | 617 |
| Feb 18, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 4.93% | 507 |
| Feb 17, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5.00% | 201 |
| Feb 16, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 2,166 |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.99% | 1,857 |
| Feb 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.92% | 4 |
| Feb 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.94% | 420 |
| Feb 10, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 4.95% | 7 |
| Feb 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 127 |
| Feb 6, 2026 | 8.51 | 8.51 | 8.09 | 8.09 | 8.09 | -4.94% | 150 |
| Feb 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.84% | 100 |
| Feb 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 104 |
| Feb 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.01% | 500 |
| Feb 1, 2026 | 9.21 | 9.22 | 9.21 | 9.22 | 9.22 | -1.91% | 51 |
| Jan 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 104 |
| Jan 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 13 |
| Jan 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 10 |
| Jan 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 25 |
| Jan 19, 2026 | 9.82 | 9.86 | 9.45 | 9.45 | 9.45 | -4.16% | 105 |
| Jan 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 158 |
| Jan 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% | 350 |
| Jan 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.17% | 260 |
| Jan 8, 2026 | 10.34 | 10.34 | 10.12 | 10.12 | 10.12 | -2.13% | 200 |
| Jan 6, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 1 |
| Jan 2, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -4.88% | 1 |
| Jan 1, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -3.12% | 3,169 |
| Dec 31, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -5.00% | 626 |
| Dec 30, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.99% | 994 |
| Dec 29, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 2,379 |
| Dec 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.98% | 878 |
| Dec 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.96% | 777 |
| Dec 23, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.93% | 1,076 |
| Dec 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.98% | 2,654 |
| Dec 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.92% | 453 |
| Dec 18, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 389 |
| Dec 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.97% | 89 |
| Dec 16, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.98% | 2 |
| Dec 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 4.98% | 115 |
| Dec 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 4.96% | 162 |
| Dec 11, 2025 | 7.30 | 7.66 | 7.30 | 7.66 | 7.66 | 4.93% | 126 |
| Dec 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.89% | 201 |
| Nov 27, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 10 |
| Nov 26, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 321 |
| Nov 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -4.92% | 100 |
| Nov 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 113 |
| Nov 19, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | 22 |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | 50 |
| Nov 17, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 102 |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 563 |
| Nov 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.60% | 91 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | -4.91% | 950 |
| Nov 4, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -4.97% | 125 |
| Nov 3, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -4.92% | 100 |
| Oct 30, 2025 | 10.91 | 10.91 | 10.37 | 10.37 | 10.37 | -4.95% | 200 |
| Oct 29, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.18% | 100 |