Ashish Polyplast Limited (BOM:530429)
India
· Delayed Price · Currency is INR 31.00
-2.29 (-6.88%)
At close: Mar 9, 2026
Ashish Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.00 | 36.00 | 30.20 | 31.00 | 31.00 | -6.88% | 375 |
| Mar 6, 2026 | 32.11 | 34.90 | 32.00 | 33.29 | 33.29 | 3.71% | 434 |
| Mar 5, 2026 | 31.00 | 36.88 | 29.75 | 32.10 | 32.10 | 3.85% | 1,027 |
| Mar 4, 2026 | 30.00 | 32.63 | 30.00 | 30.91 | 30.91 | -5.30% | 70 |
| Mar 2, 2026 | 31.44 | 34.00 | 30.00 | 32.64 | 32.64 | 3.82% | 18 |
| Feb 27, 2026 | 30.00 | 31.90 | 29.84 | 31.44 | 31.44 | 4.21% | 2,403 |
| Feb 26, 2026 | 32.24 | 32.24 | 30.00 | 30.17 | 30.17 | -8.30% | 456 |
| Feb 25, 2026 | 30.30 | 32.90 | 30.30 | 32.90 | 32.90 | 8.58% | 51 |
| Feb 24, 2026 | 30.85 | 34.89 | 30.30 | 30.30 | 30.30 | -2.26% | 1,699 |
| Feb 23, 2026 | 31.62 | 31.62 | 31.00 | 31.00 | 31.00 | - | 5 |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 1 |
| Feb 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.67% | 250 |
| Feb 17, 2026 | 30.00 | 32.77 | 30.00 | 32.70 | 32.70 | -0.85% | 56 |
| Feb 16, 2026 | 30.00 | 33.95 | 29.99 | 32.98 | 32.98 | 10.82% | 856 |
| Feb 13, 2026 | 30.20 | 31.70 | 26.15 | 29.76 | 29.76 | -6.85% | 12,078 |
| Feb 12, 2026 | 33.90 | 33.90 | 30.14 | 31.95 | 31.95 | 2.34% | 363 |
| Feb 11, 2026 | 34.00 | 34.00 | 30.25 | 31.22 | 31.22 | -0.79% | 1,846 |
| Feb 10, 2026 | 32.99 | 35.20 | 31.11 | 31.47 | 31.47 | -4.61% | 1,086 |
| Feb 9, 2026 | 36.00 | 36.00 | 32.99 | 32.99 | 32.99 | 9.97% | 594 |
| Feb 6, 2026 | 34.80 | 34.80 | 30.00 | 30.00 | 30.00 | -3.82% | 361 |
| Feb 5, 2026 | 34.00 | 34.00 | 31.10 | 31.19 | 31.19 | - | 645 |
| Feb 4, 2026 | 34.95 | 34.95 | 31.05 | 31.19 | 31.19 | 2.26% | 341 |
| Feb 3, 2026 | 34.99 | 34.99 | 30.50 | 30.50 | 30.50 | -7.52% | 288 |
| Feb 2, 2026 | 36.99 | 36.99 | 30.00 | 32.98 | 32.98 | -3.82% | 272 |
| Feb 1, 2026 | 31.43 | 34.95 | 31.43 | 34.29 | 34.29 | 9.10% | 140 |
| Jan 30, 2026 | 30.99 | 33.99 | 30.00 | 31.43 | 31.43 | 1.42% | 864 |
| Jan 29, 2026 | 32.00 | 32.00 | 30.10 | 30.99 | 30.99 | -6.09% | 1,450 |
| Jan 28, 2026 | 34.68 | 34.68 | 33.00 | 33.00 | 33.00 | -2.94% | 76 |
| Jan 27, 2026 | 36.20 | 36.20 | 32.00 | 34.00 | 34.00 | -4.12% | 561 |
| Jan 23, 2026 | 36.99 | 36.99 | 33.10 | 35.46 | 35.46 | 4.39% | 2,776 |
| Jan 22, 2026 | 38.00 | 38.00 | 33.97 | 33.97 | 33.97 | 4.30% | 568 |
| Jan 21, 2026 | 30.30 | 34.00 | 28.27 | 32.57 | 32.57 | 7.35% | 1,504 |
| Jan 20, 2026 | 32.50 | 34.85 | 28.01 | 30.34 | 30.34 | -0.10% | 3,164 |
| Jan 19, 2026 | 32.00 | 32.45 | 30.20 | 30.37 | 30.37 | -2.97% | 171 |
| Jan 16, 2026 | 31.00 | 31.60 | 29.99 | 31.30 | 31.30 | 4.58% | 443 |
| Jan 14, 2026 | 29.96 | 29.96 | 29.00 | 29.93 | 29.93 | -0.13% | 1,639 |
| Jan 13, 2026 | 29.89 | 30.99 | 28.01 | 29.97 | 29.97 | 0.27% | 1,018 |
| Jan 12, 2026 | 31.69 | 35.50 | 28.10 | 29.89 | 29.89 | -6.12% | 5,302 |
| Jan 9, 2026 | 35.94 | 35.94 | 31.84 | 31.84 | 31.84 | -0.22% | 120 |
| Jan 8, 2026 | 32.00 | 35.45 | 30.60 | 31.91 | 31.91 | -0.28% | 1,074 |
| Jan 7, 2026 | 32.05 | 32.05 | 30.50 | 32.00 | 32.00 | -0.16% | 73 |
| Jan 6, 2026 | 32.09 | 32.50 | 32.00 | 32.05 | 32.05 | 0.16% | 526 |
| Jan 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.36% | 13 |
| Jan 2, 2026 | 33.00 | 33.00 | 31.21 | 32.44 | 32.44 | -4.31% | 854 |
| Jan 1, 2026 | 33.00 | 34.00 | 32.00 | 33.90 | 33.90 | -2.39% | 319 |
| Dec 31, 2025 | 34.85 | 34.90 | 33.34 | 34.73 | 34.73 | 4.17% | 1,534 |
| Dec 30, 2025 | 35.20 | 35.20 | 31.20 | 33.34 | 33.34 | -5.28% | 1,472 |
| Dec 29, 2025 | 36.10 | 36.10 | 35.00 | 35.20 | 35.20 | -0.51% | 428 |
| Dec 26, 2025 | 35.80 | 35.80 | 35.38 | 35.38 | 35.38 | 1.40% | 14 |
| Dec 23, 2025 | 32.51 | 35.49 | 32.51 | 34.89 | 34.89 | 7.32% | 1,416 |
| Dec 22, 2025 | 34.95 | 34.95 | 32.00 | 32.51 | 32.51 | -4.33% | 1,292 |
| Dec 19, 2025 | 33.85 | 33.98 | 32.20 | 33.98 | 33.98 | -0.03% | 116 |
| Dec 18, 2025 | 36.00 | 36.00 | 33.99 | 33.99 | 33.99 | 3.03% | 12 |
| Dec 17, 2025 | 33.00 | 33.00 | 31.01 | 32.99 | 32.99 | -3.48% | 206 |
| Dec 16, 2025 | 37.90 | 37.90 | 32.52 | 34.18 | 34.18 | 6.05% | 2,231 |
| Dec 15, 2025 | 36.20 | 36.20 | 30.35 | 32.23 | 32.23 | 1.22% | 543 |
| Dec 12, 2025 | 34.89 | 34.89 | 30.10 | 31.84 | 31.84 | 1.05% | 822 |
| Dec 11, 2025 | 30.11 | 32.80 | 30.11 | 31.51 | 31.51 | -4.08% | 1,161 |
| Dec 10, 2025 | 31.67 | 33.98 | 31.67 | 32.85 | 32.85 | 3.24% | 126 |
| Dec 9, 2025 | 35.00 | 35.00 | 30.99 | 31.82 | 31.82 | 2.65% | 483 |
| Dec 8, 2025 | 32.80 | 32.80 | 31.00 | 31.00 | 31.00 | 0.13% | 2 |
| Dec 5, 2025 | 36.00 | 36.00 | 30.85 | 30.96 | 30.96 | -0.13% | 708 |
| Dec 4, 2025 | 31.90 | 31.90 | 30.30 | 31.00 | 31.00 | -2.82% | 125 |
| Dec 3, 2025 | 33.30 | 33.30 | 30.15 | 31.90 | 31.90 | -2.45% | 315 |
| Dec 2, 2025 | 33.40 | 33.40 | 32.70 | 32.70 | 32.70 | 3.65% | 205 |
| Dec 1, 2025 | 32.25 | 32.25 | 31.00 | 31.55 | 31.55 | - | 3,849 |
| Nov 28, 2025 | 32.25 | 32.79 | 31.55 | 31.55 | 31.55 | 0.06% | 205 |
| Nov 27, 2025 | 32.00 | 33.57 | 31.05 | 31.53 | 31.53 | -3.87% | 1,068 |
| Nov 26, 2025 | 33.40 | 33.40 | 31.10 | 32.80 | 32.80 | 5.91% | 1,316 |
| Nov 25, 2025 | 33.98 | 33.98 | 30.90 | 30.97 | 30.97 | -8.86% | 248 |
| Nov 24, 2025 | 31.75 | 34.99 | 31.01 | 33.98 | 33.98 | 6.52% | 695 |
| Nov 21, 2025 | 31.35 | 35.00 | 30.51 | 31.90 | 31.90 | -3.45% | 2,269 |
| Nov 20, 2025 | 34.00 | 34.45 | 31.25 | 33.04 | 33.04 | -5.06% | 2,342 |
| Nov 19, 2025 | 35.00 | 35.85 | 33.50 | 34.80 | 34.80 | 0.03% | 1,707 |
| Nov 18, 2025 | 35.50 | 37.00 | 34.00 | 34.79 | 34.79 | -2.55% | 736 |
| Nov 17, 2025 | 36.60 | 36.60 | 35.65 | 35.70 | 35.70 | -2.46% | 194 |
| Nov 14, 2025 | 36.65 | 36.65 | 36.60 | 36.60 | 36.60 | -0.68% | 949 |
| Nov 13, 2025 | 35.50 | 37.49 | 35.50 | 36.85 | 36.85 | 2.36% | 3,038 |
| Nov 12, 2025 | 36.99 | 36.99 | 35.50 | 36.00 | 36.00 | -1.23% | 1,435 |
| Nov 11, 2025 | 35.80 | 36.99 | 35.80 | 36.45 | 36.45 | 1.82% | 611 |
| Nov 10, 2025 | 36.50 | 36.50 | 35.21 | 35.80 | 35.80 | -2.13% | 1,568 |
| Nov 7, 2025 | 37.85 | 37.85 | 35.00 | 36.58 | 36.58 | 3.04% | 882 |
| Nov 6, 2025 | 34.00 | 37.90 | 34.00 | 35.50 | 35.50 | -0.17% | 2,431 |
| Nov 4, 2025 | 36.90 | 36.90 | 35.55 | 35.56 | 35.56 | -0.39% | 364 |
| Nov 3, 2025 | 35.60 | 37.87 | 35.60 | 35.70 | 35.70 | -1.52% | 530 |
| Oct 31, 2025 | 35.32 | 37.49 | 35.32 | 36.25 | 36.25 | 2.69% | 512 |
| Oct 30, 2025 | 37.40 | 38.00 | 34.55 | 35.30 | 35.30 | -4.70% | 1,698 |
| Oct 29, 2025 | 38.93 | 38.93 | 37.01 | 37.04 | 37.04 | -2.50% | 2,104 |
| Oct 28, 2025 | 36.91 | 38.85 | 36.91 | 37.99 | 37.99 | -1.02% | 837 |
| Oct 27, 2025 | 39.99 | 39.99 | 36.60 | 38.38 | 38.38 | 2.65% | 482 |
| Oct 24, 2025 | 39.14 | 39.14 | 37.24 | 37.39 | 37.39 | -4.47% | 3,047 |
| Oct 23, 2025 | 36.52 | 39.30 | 36.52 | 39.14 | 39.14 | -0.76% | 3,754 |
| Oct 21, 2025 | 39.90 | 39.90 | 39.42 | 39.44 | 39.44 | 7.17% | 18 |
| Oct 20, 2025 | 38.20 | 38.20 | 36.75 | 36.80 | 36.80 | -3.97% | 1,420 |
| Oct 17, 2025 | 39.99 | 39.99 | 37.01 | 38.32 | 38.32 | 4.30% | 956 |
| Oct 16, 2025 | 38.01 | 38.01 | 36.60 | 36.74 | 36.74 | -5.28% | 1,899 |
| Oct 15, 2025 | 37.00 | 41.00 | 37.00 | 38.79 | 38.79 | 3.44% | 322 |
| Oct 14, 2025 | 38.30 | 38.55 | 37.00 | 37.50 | 37.50 | -2.01% | 348 |
| Oct 13, 2025 | 42.00 | 42.00 | 37.10 | 38.27 | 38.27 | -2.62% | 1,294 |
| Oct 10, 2025 | 42.00 | 42.00 | 38.15 | 39.30 | 39.30 | 2.50% | 554 |