Skip to main content
Ashirwad Steels & Industries Limited (BOM:526847)
India flag India · Delayed Price · Currency is INR
21.37
-1.13 (-5.02%)
At close: Mar 9, 2026

BOM:526847 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2522.6921.2522.5022.50-0.84%3,411
Mar 5, 202621.1222.9821.1222.6922.693.14%488
Mar 4, 202622.9922.9921.9022.0022.00-3.93%1,974
Mar 2, 202621.8323.9021.0022.9022.902.78%4,499
Feb 27, 202622.1023.7522.0022.2822.28-6.54%4,252
Feb 26, 202623.6125.1822.2023.8423.841.06%7,518
Feb 25, 202623.5023.7323.4023.5923.592.88%1,372
Feb 24, 202624.0124.7922.0822.9322.93-8.02%7,817
Feb 23, 202624.0125.5424.0024.9324.93-0.32%1,142
Feb 20, 202627.9827.9825.0025.0125.01-1.07%940
Feb 19, 202626.1026.5025.0025.2825.28-2.77%2,120
Feb 18, 202626.4826.4824.6526.0026.000.70%367
Feb 17, 202625.0026.3524.3125.8225.823.36%1,941
Feb 16, 202626.9026.9024.2624.9824.98-6.34%2,329
Feb 13, 202627.9927.9925.2626.6726.67-1.15%518
Feb 12, 202627.2527.2526.2126.9826.98-1.35%487
Feb 11, 202627.9927.9926.1027.3527.351.75%1,131
Feb 10, 202627.1527.5026.1026.8826.88-2.96%2,715
Feb 9, 202627.9927.9927.0627.7027.70-0.36%220
Feb 6, 202627.9827.9826.5027.8027.801.13%260
Feb 5, 202627.6727.6726.1027.4927.491.33%227
Feb 4, 202627.0027.8027.0027.1327.130.48%1,640
Feb 3, 202627.9027.9026.3727.0027.002.39%369
Feb 2, 202625.3826.8925.3826.3726.371.97%2,072
Feb 1, 202627.4427.4425.3325.8625.86-3.87%423
Jan 30, 202625.0027.7725.0026.9026.901.97%86
Jan 29, 202626.0427.1025.7526.3826.381.31%1,654
Jan 28, 202625.1626.9825.1626.0426.04-1.40%4,333
Jan 27, 202626.0126.8825.1026.4126.410.49%1,181
Jan 23, 202627.5427.5426.0626.2826.28-6.48%5,589
Jan 22, 202628.1228.1227.4828.1028.105.88%2,843
Jan 21, 202627.1028.3026.2626.5426.54-8.29%8,567
Jan 20, 202628.1429.0028.1428.9428.94-0.21%998
Jan 19, 202629.9929.9928.1429.0029.001.22%1,631
Jan 16, 202629.9929.9928.0028.6528.652.32%3,236
Jan 14, 202628.7928.7927.1128.0028.00-2.74%5,518
Jan 13, 202628.3128.9227.1028.7928.791.70%821
Jan 12, 202629.0129.0126.9028.3128.31-2.41%1,535
Jan 9, 202629.6029.6027.7229.0129.01-1.73%649
Jan 8, 202629.4729.6028.1629.5229.520.17%1,887
Jan 7, 202629.3029.7728.0129.4729.472.43%1,762
Jan 6, 202630.0030.0027.7628.7728.773.64%4,913
Jan 5, 202629.9929.9927.0027.7627.76-6.06%3,114
Jan 2, 202627.0529.7427.0529.5529.557.26%3,054
Jan 1, 202628.7128.7127.0527.5527.55-3.57%1,457
Dec 31, 202528.3028.8428.3028.5728.57-0.94%1,550
Dec 30, 202529.7029.7028.0028.8428.841.48%757
Dec 29, 202526.0328.9926.0328.4228.421.46%519
Dec 26, 202528.0229.8027.9028.0128.01-4.73%7,389
Dec 24, 202529.5429.7529.4029.4029.401.62%135
Dec 23, 202528.9829.7528.5228.9328.93-2.16%751
Dec 22, 202529.9929.9928.5029.5729.570.41%3,246
Dec 19, 202528.6129.8028.1029.4529.450.89%77
Dec 18, 202529.8529.8528.1029.1929.19-0.34%340
Dec 17, 202529.6029.6027.9029.2929.291.74%367
Dec 16, 202528.8828.8828.0028.7928.79-0.45%631
Dec 15, 202529.8029.8028.8828.9228.920.17%759
Dec 12, 202528.3029.3527.6328.8728.872.92%793
Dec 11, 202527.0329.3827.0328.0528.05-3.67%1,861
Dec 10, 202529.4829.4828.3129.1229.122.97%747
Dec 9, 202529.7529.7528.0228.2828.28-0.98%1,843
Dec 8, 202529.8529.8528.3928.5628.56-3.61%430
Dec 5, 202530.3530.3528.3229.6329.630.65%1,947
Dec 4, 202530.6130.6129.4029.4429.44-1.96%1,048
Dec 3, 202530.8930.8929.3930.0330.03-1.05%628
Dec 2, 202529.3830.9729.3830.3530.35-0.36%2,360
Dec 1, 202530.1930.9429.3730.4630.460.43%505
Nov 28, 202528.5031.9528.5030.3330.331.44%482
Nov 27, 202531.0031.0029.8629.9029.900.17%817
Nov 26, 202529.8530.0029.8529.8529.85-0.50%685
Nov 25, 202529.5030.3829.5030.0030.00-1.25%120
Nov 24, 202529.8530.4029.0630.3830.381.78%2,506
Nov 21, 202528.5030.5028.5029.8529.85-0.50%1,356
Nov 20, 202530.7331.0030.0030.0030.00-2.38%1,351
Nov 19, 202529.7531.4029.7530.7330.732.54%384
Nov 18, 202531.0031.0029.7329.9729.97-2.31%962
Nov 17, 202530.7230.7230.0130.6830.68-0.13%457
Nov 14, 202530.6530.8229.7030.7230.720.23%235
Nov 13, 202530.7230.8830.6530.6530.65-0.71%186
Nov 12, 202529.6331.0029.6330.8730.872.12%373
Nov 11, 202529.4031.0029.4030.2330.23-0.33%1,384
Nov 10, 202530.9030.9029.5330.3330.330.50%763
Nov 7, 202530.9030.9030.0030.1830.181.24%1,265
Nov 6, 202531.3931.3929.0129.8129.81-3.18%1,886
Nov 4, 202531.0031.4930.0630.7930.79-0.68%3,074
Nov 3, 202531.4931.4929.5131.0031.002.24%2,162
Oct 31, 202530.0231.6930.0230.3230.32-2.04%2,506
Oct 30, 202531.2031.2030.5030.9530.95-0.80%743
Oct 29, 202530.8631.5030.6131.2031.200.61%6,028
Oct 28, 202530.8632.0030.6131.0131.010.49%2,912
Oct 27, 202530.8632.4530.5330.8630.86-0.29%2,007
Oct 24, 202530.4232.3930.4230.9530.95-0.90%2,883
Oct 23, 202530.0032.4030.0031.2331.230.29%4,051
Oct 21, 202530.0132.4230.0131.1431.140.39%760
Oct 20, 202531.0231.9030.5231.0231.02-493
Oct 17, 202531.0231.0230.3731.0231.02-567
Oct 16, 202530.0031.9930.0031.0231.02-1.15%4,394
Oct 15, 202529.8031.4929.8031.3831.381.03%2,874
Oct 14, 202531.0031.9829.7531.0631.06-0.45%3,103
Oct 13, 202531.9931.9930.0731.2031.201.30%582