Ashtasidhhi Industries Limited (BOM:531341)
India
· Delayed Price · Currency is INR 20.82
0.00 (0.00%)
At close: Apr 28, 2026
Ashtasidhhi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.48% | 1 |
| Apr 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - | 7 |
| Apr 27, 2026 | 21.86 | 21.86 | 19.78 | 20.82 | 20.82 | - | 248 |
| Apr 24, 2026 | 21.82 | 21.82 | 20.80 | 20.82 | 20.82 | 0.14% | 24 |
| Apr 23, 2026 | 20.80 | 20.80 | 19.50 | 20.79 | 20.79 | 4.95% | 176 |
| Apr 22, 2026 | 18.87 | 19.81 | 17.93 | 19.81 | 19.81 | 4.98% | 3,022 |
| Apr 21, 2026 | 19.00 | 19.00 | 18.87 | 18.87 | 18.87 | -4.98% | 122 |
| Apr 20, 2026 | 20.50 | 20.50 | 19.86 | 19.86 | 19.86 | -4.98% | 117 |
| Apr 17, 2026 | 23.08 | 23.08 | 20.90 | 20.90 | 20.90 | -4.96% | 353 |
| Apr 16, 2026 | 21.42 | 22.49 | 21.42 | 21.99 | 21.99 | 2.66% | 126 |
| Apr 15, 2026 | 22.52 | 22.52 | 20.38 | 21.42 | 21.42 | -0.14% | 113 |
| Apr 13, 2026 | 21.59 | 21.59 | 21.45 | 21.45 | 21.45 | 4.28% | 1,016 |
| Apr 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -4.99% | 60 |
| Apr 9, 2026 | 20.78 | 21.75 | 20.78 | 21.65 | 21.65 | 4.19% | 170 |
| Apr 8, 2026 | 19.32 | 21.25 | 19.32 | 20.78 | 20.78 | 2.21% | 353 |
| Apr 7, 2026 | 20.43 | 21.45 | 19.43 | 20.33 | 20.33 | -0.49% | 464 |
| Apr 6, 2026 | 22.57 | 22.57 | 20.43 | 20.43 | 20.43 | -4.98% | 143 |
| Apr 2, 2026 | 19.63 | 21.69 | 19.63 | 21.50 | 21.50 | 4.07% | 326 |
| Apr 1, 2026 | 18.75 | 20.66 | 18.70 | 20.66 | 20.66 | 4.98% | 6,416 |
| Mar 30, 2026 | 21.74 | 21.74 | 19.68 | 19.68 | 19.68 | -4.97% | 782 |
| Mar 27, 2026 | 21.58 | 22.89 | 20.71 | 20.71 | 20.71 | -5.00% | 1,166 |
| Mar 25, 2026 | 21.86 | 21.86 | 21.80 | 21.80 | 21.80 | 4.71% | 4 |
| Mar 24, 2026 | 19.00 | 20.84 | 19.00 | 20.82 | 20.82 | 4.89% | 1,014 |
| Mar 20, 2026 | 19.35 | 19.85 | 19.35 | 19.85 | 19.85 | - | 300 |
| Mar 19, 2026 | 19.44 | 19.94 | 19.44 | 19.85 | 19.85 | -0.45% | 300 |
| Mar 18, 2026 | 20.00 | 20.00 | 19.94 | 19.94 | 19.94 | -0.30% | 59 |
| Mar 17, 2026 | 20.23 | 20.23 | 20.00 | 20.00 | 20.00 | -1.14% | 166 |
| Mar 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 55 |
| Mar 10, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - | 140 |
| Mar 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.30% | 1 |
| Mar 5, 2026 | 19.89 | 20.29 | 19.89 | 20.29 | 20.29 | - | 1,142 |
| Mar 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.98% | 1 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.94% | 20 |
| Feb 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.00% | 1 |
| Feb 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.96% | 1 |
| Feb 20, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.96% | 1 |
| Feb 19, 2026 | 22.47 | 22.47 | 22.41 | 22.41 | 22.41 | -0.31% | 42 |
| Feb 18, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - | 8 |
| Feb 17, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.96% | 1 |
| Feb 16, 2026 | 22.99 | 22.99 | 22.93 | 22.93 | 22.93 | -0.52% | 120 |
| Feb 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.00% | 34 |
| Feb 12, 2026 | 23.93 | 23.93 | 23.52 | 23.52 | 23.52 | -2.00% | 22 |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 733 |
| Feb 9, 2026 | 22.24 | 24.50 | 22.24 | 24.00 | 24.00 | 2.52% | 2,072 |
| Feb 6, 2026 | 23.41 | 23.41 | 22.35 | 23.41 | 23.41 | -0.47% | 1,983 |
| Feb 5, 2026 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | 5.00% | 4,720 |
| Feb 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.97% | 2,161 |
| Feb 3, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 4.97% | 338 |
| Feb 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 4.96% | 12,587 |
| Feb 1, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 4.99% | 1 |
| Jan 30, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.97% | 1 |
| Jan 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.98% | 1 |
| Jan 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.96% | 10 |
| Jan 22, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.98% | 1 |
| Jan 21, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 204 |
| Jan 20, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.99% | 1 |
| Jan 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 223 |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 1 |
| Jan 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Jan 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 1 |
| Jan 9, 2026 | 19.76 | 19.76 | 19.00 | 19.70 | 19.70 | 1.65% | 204 |
| Jan 8, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.00% | 3 |
| Jan 7, 2026 | 18.26 | 19.00 | 18.26 | 19.00 | 19.00 | 1.99% | 103 |
| Jan 6, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -2.00% | 11 |
| Jan 5, 2026 | 19.10 | 19.10 | 19.01 | 19.01 | 19.01 | -0.52% | 507 |
| Jan 2, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.00% | 11 |
| Jan 1, 2026 | 20.28 | 20.28 | 19.50 | 19.50 | 19.50 | -1.96% | 4 |
| Dec 31, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.97% | 1 |
| Dec 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.98% | 1 |
| Dec 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.99% | 24 |
| Dec 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | 10 |
| Dec 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -2.00% | 1 |
| Dec 23, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.96% | 3 |
| Dec 22, 2025 | 22.50 | 22.50 | 21.98 | 21.98 | 21.98 | 2.28% | 1,042 |
| Dec 19, 2025 | 20.76 | 22.00 | 20.76 | 21.49 | 21.49 | 2.48% | 687 |
| Dec 18, 2025 | 20.03 | 20.97 | 20.03 | 20.97 | 20.97 | 4.95% | 11 |
| Dec 17, 2025 | 20.46 | 20.46 | 18.52 | 19.98 | 19.98 | 2.51% | 124 |
| Dec 16, 2025 | 19.68 | 19.68 | 17.82 | 19.49 | 19.49 | 3.95% | 332 |
| Dec 15, 2025 | 18.86 | 18.86 | 17.08 | 18.75 | 18.75 | 4.34% | 970 |
| Dec 12, 2025 | 17.97 | 17.97 | 17.52 | 17.97 | 17.97 | -2.55% | 1,184 |
| Dec 11, 2025 | 18.50 | 18.92 | 18.44 | 18.44 | 18.44 | -5.00% | 79 |
| Dec 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -4.99% | 55 |
| Dec 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -4.98% | 104 |
| Dec 8, 2025 | 22.11 | 22.11 | 21.50 | 21.50 | 21.50 | -1.83% | 32 |
| Dec 5, 2025 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | 2.10% | 302 |
| Dec 4, 2025 | 22.90 | 22.90 | 20.72 | 21.45 | 21.45 | -1.65% | 472 |
| Dec 3, 2025 | 24.05 | 24.05 | 21.81 | 21.81 | 21.81 | -4.97% | 232 |
| Dec 2, 2025 | 23.10 | 23.10 | 22.00 | 22.95 | 22.95 | 4.32% | 881 |
| Dec 1, 2025 | 20.76 | 22.24 | 20.76 | 22.00 | 22.00 | 3.82% | 147 |
| Nov 28, 2025 | 21.23 | 21.23 | 20.81 | 21.19 | 21.19 | 4.80% | 62 |
| Nov 27, 2025 | 22.34 | 22.34 | 20.22 | 20.22 | 20.22 | -4.98% | 242 |
| Nov 26, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -5.00% | 65 |
| Nov 25, 2025 | 22.48 | 22.48 | 21.36 | 22.40 | 22.40 | -0.36% | 110 |
| Nov 24, 2025 | 21.13 | 22.63 | 20.49 | 22.48 | 22.48 | 4.27% | 116 |
| Nov 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.00% | 12 |
| Nov 19, 2025 | 22.11 | 22.11 | 21.67 | 22.00 | 22.00 | -0.50% | 112 |
| Nov 18, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.94% | 200 |
| Nov 17, 2025 | 21.73 | 21.73 | 20.89 | 21.69 | 21.69 | 1.78% | 171 |
| Nov 14, 2025 | 22.17 | 22.17 | 21.31 | 21.31 | 21.31 | -1.98% | 3 |