Ashish Polyplast Limited (BOM:530429)
India
· Delayed Price · Currency is INR 29.51
-1.50 (-4.84%)
At close: Apr 28, 2026
Ashish Polyplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.00 | 34.00 | 29.50 | 29.70 | 29.70 | 0.64% | 1,885 |
| Apr 28, 2026 | 34.00 | 34.00 | 28.01 | 29.51 | 29.51 | -4.84% | 2,660 |
| Apr 27, 2026 | 31.03 | 31.10 | 30.88 | 31.01 | 31.01 | 0.42% | 1,769 |
| Apr 24, 2026 | 30.50 | 30.88 | 30.50 | 30.88 | 30.88 | - | 4 |
| Apr 23, 2026 | 32.00 | 32.00 | 30.30 | 30.88 | 30.88 | -3.05% | 600 |
| Apr 22, 2026 | 30.55 | 32.00 | 30.55 | 31.85 | 31.85 | -4.93% | 6,399 |
| Apr 21, 2026 | 31.00 | 33.65 | 31.00 | 33.50 | 33.50 | 9.80% | 2,153 |
| Apr 20, 2026 | 30.50 | 31.00 | 30.21 | 30.51 | 30.51 | -0.97% | 556 |
| Apr 17, 2026 | 34.40 | 34.40 | 30.35 | 30.81 | 30.81 | -3.11% | 878 |
| Apr 16, 2026 | 30.22 | 34.29 | 28.25 | 31.80 | 31.80 | -7.53% | 5,314 |
| Apr 15, 2026 | 34.99 | 34.99 | 34.39 | 34.39 | 34.39 | 4.94% | 35 |
| Apr 13, 2026 | 31.02 | 36.20 | 31.02 | 32.77 | 32.77 | -0.70% | 216 |
| Apr 10, 2026 | 34.99 | 34.99 | 30.51 | 33.00 | 33.00 | 3.09% | 626 |
| Apr 9, 2026 | 32.00 | 33.85 | 32.00 | 32.01 | 32.01 | 0.03% | 629 |
| Apr 8, 2026 | 30.62 | 33.89 | 30.50 | 32.00 | 32.00 | 6.60% | 1,652 |
| Apr 7, 2026 | 33.50 | 33.50 | 30.00 | 30.02 | 30.02 | -7.00% | 299 |
| Apr 6, 2026 | 34.29 | 34.29 | 29.01 | 32.28 | 32.28 | 0.03% | 731 |
| Apr 2, 2026 | 33.39 | 33.39 | 32.27 | 32.27 | 32.27 | 9.39% | 181 |
| Apr 1, 2026 | 30.00 | 30.00 | 28.36 | 29.50 | 29.50 | 2.61% | 1,099 |
| Mar 30, 2026 | 30.00 | 30.00 | 27.15 | 28.75 | 28.75 | -10.16% | 1,018 |
| Mar 25, 2026 | 34.50 | 34.50 | 32.00 | 32.00 | 32.00 | 0.82% | 563 |
| Mar 24, 2026 | 33.16 | 33.16 | 30.00 | 31.74 | 31.74 | 1.57% | 726 |
| Mar 23, 2026 | 33.74 | 33.74 | 28.00 | 31.25 | 31.25 | 5.79% | 590 |
| Mar 20, 2026 | 29.11 | 31.00 | 29.01 | 29.54 | 29.54 | -0.54% | 591 |
| Mar 19, 2026 | 31.86 | 31.86 | 28.38 | 29.70 | 29.70 | -6.78% | 157 |
| Mar 18, 2026 | 30.00 | 32.99 | 29.10 | 31.86 | 31.86 | 2.77% | 1,456 |
| Mar 17, 2026 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 3.68% | 158 |
| Mar 16, 2026 | 32.80 | 32.80 | 28.00 | 29.90 | 29.90 | 3.86% | 501 |
| Mar 13, 2026 | 28.10 | 33.85 | 28.10 | 28.79 | 28.79 | 1.66% | 1,552 |
| Mar 12, 2026 | 31.79 | 31.79 | 27.20 | 28.32 | 28.32 | -0.42% | 376 |
| Mar 11, 2026 | 33.79 | 33.79 | 28.01 | 28.44 | 28.44 | -6.08% | 1,291 |
| Mar 10, 2026 | 34.75 | 34.75 | 30.20 | 30.28 | 30.28 | -2.32% | 1,088 |
| 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% | 467 |
| 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 |