Ashnisha Industries Limited (BOM:541702)
India
· Delayed Price · Currency is INR 4.220
+0.380 (9.90%)
At close: Apr 28, 2026
Ashnisha Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 9.95% | 7,660,607 |
| Apr 28, 2026 | 3.99 | 4.22 | 3.99 | 4.22 | 4.22 | 9.90% | 7,998,351 |
| Apr 27, 2026 | 3.89 | 3.99 | 3.67 | 3.84 | 3.84 | 5.21% | 709,009 |
| Apr 24, 2026 | 3.63 | 3.90 | 3.61 | 3.65 | 3.65 | 1.96% | 1,997,357 |
| Apr 23, 2026 | 3.73 | 3.73 | 3.50 | 3.58 | 3.58 | -1.38% | 127,211 |
| Apr 22, 2026 | 3.54 | 3.65 | 3.52 | 3.63 | 3.63 | 2.54% | 376,663 |
| Apr 21, 2026 | 3.58 | 3.60 | 3.50 | 3.54 | 3.54 | -1.67% | 138,607 |
| Apr 20, 2026 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | -1.37% | 450,097 |
| Apr 17, 2026 | 3.60 | 3.74 | 3.60 | 3.65 | 3.65 | -1.08% | 206,348 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.65 | 3.69 | 3.69 | 1.10% | 137,228 |
| Apr 15, 2026 | 3.60 | 3.75 | 3.56 | 3.65 | 3.65 | 3.40% | 222,471 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.50 | 3.53 | 3.53 | -6.86% | 487,689 |
| Apr 10, 2026 | 3.65 | 3.83 | 3.64 | 3.79 | 3.79 | 2.43% | 456,487 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.36 | 3.70 | 3.70 | 3.64% | 131,390 |
| Apr 8, 2026 | 3.38 | 3.66 | 3.36 | 3.57 | 3.57 | 7.21% | 433,509 |
| Apr 7, 2026 | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | 0.91% | 87,623 |
| Apr 6, 2026 | 3.25 | 3.36 | 3.25 | 3.30 | 3.30 | 0.92% | 474,000 |
| Apr 2, 2026 | 3.28 | 3.34 | 3.22 | 3.27 | 3.27 | -0.30% | 845,137 |
| Apr 1, 2026 | 3.30 | 3.38 | 3.20 | 3.28 | 3.28 | -1.20% | 103,651 |
| Mar 30, 2026 | 3.18 | 3.36 | 3.11 | 3.32 | 3.32 | 1.53% | 411,538 |
| Mar 27, 2026 | 3.38 | 3.38 | 3.15 | 3.27 | 3.27 | -0.91% | 2,517,586 |
| Mar 25, 2026 | 3.36 | 3.44 | 3.25 | 3.30 | 3.30 | -1.79% | 2,065,728 |
| Mar 24, 2026 | 3.31 | 3.46 | 3.28 | 3.36 | 3.36 | 1.51% | 103,934 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.27 | 3.31 | 3.31 | -3.78% | 248,368 |
| Mar 20, 2026 | 3.45 | 3.53 | 3.36 | 3.44 | 3.44 | -0.29% | 150,224 |
| Mar 19, 2026 | 3.17 | 3.46 | 3.17 | 3.45 | 3.45 | 4.55% | 452,961 |
| Mar 18, 2026 | 3.24 | 3.42 | 3.24 | 3.30 | 3.30 | -1.79% | 67,414 |
| Mar 17, 2026 | 3.58 | 3.58 | 3.35 | 3.36 | 3.36 | -4.27% | 143,185 |
| Mar 16, 2026 | 3.63 | 3.75 | 3.45 | 3.51 | 3.51 | -3.31% | 122,293 |
| Mar 13, 2026 | 3.61 | 3.73 | 3.55 | 3.63 | 3.63 | -2.16% | 184,312 |
| Mar 12, 2026 | 3.87 | 3.87 | 3.65 | 3.71 | 3.71 | -2.11% | 144,320 |
| Mar 11, 2026 | 3.71 | 3.89 | 3.54 | 3.79 | 3.79 | 2.16% | 145,820 |
| Mar 10, 2026 | 3.72 | 3.75 | 3.50 | 3.71 | 3.71 | 1.37% | 242,643 |
| Mar 9, 2026 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -4.94% | 58,924 |
| Mar 6, 2026 | 3.73 | 3.89 | 3.61 | 3.85 | 3.85 | 1.85% | 250,825 |
| Mar 5, 2026 | 3.68 | 3.87 | 3.68 | 3.78 | 3.78 | -2.33% | 158,163 |
| Mar 4, 2026 | 3.80 | 3.89 | 3.61 | 3.87 | 3.87 | 1.84% | 375,462 |
| Mar 2, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -5.00% | 226,018 |
| Feb 27, 2026 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | - | 559,102 |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 238,200 |
| Feb 25, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 373,486 |
| Feb 24, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 0.76% | 857,272 |
| Feb 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.53% | 391,183 |
| Feb 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.82% | 1,014,827 |
| Feb 19, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | 1.59% | 1,490,222 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 1,402,442 |
| Feb 17, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.92% | 1,125,350 |
| Feb 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 390,066 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 51,165 |
| Feb 12, 2026 | 3.78 | 3.78 | 3.64 | 3.78 | 3.78 | 1.89% | 1,148,014 |
| Feb 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | 108,610 |
| Feb 10, 2026 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 1.96% | 394,613 |
| Feb 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.92% | 1,505,351 |
| Feb 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | 1,131,487 |
| Feb 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 132,960 |
| Feb 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 22,779 |
| Feb 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 79,613 |
| Feb 2, 2026 | 4.02 | 4.07 | 3.92 | 3.92 | 3.92 | -2.00% | 584,534 |
| Feb 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 451,321 |
| Jan 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | 613,090 |
| Jan 29, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | 1.83% | 854,134 |
| Jan 28, 2026 | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | 1.60% | 1,382,316 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | 861,900 |
| Jan 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.93% | 1,213,841 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | 726,122 |
| Jan 21, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.55 | -1.93% | 2,423,910 |
| Jan 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | 32,527 |
| Jan 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -4.90% | 89,228 |
| Jan 16, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 4.86% | 5,075,840 |
| Jan 14, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 4.82% | 3,092,531 |
| Jan 13, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 4.75% | 1,588,547 |
| Jan 12, 2026 | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | 4.98% | 3,954,131 |
| Jan 9, 2026 | 3.22 | 3.25 | 3.08 | 3.21 | 3.21 | -0.31% | 379,678 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.14 | 3.22 | 3.22 | -0.92% | 1,216,795 |
| Jan 7, 2026 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 3.50% | 1,000,839 |
| Jan 6, 2026 | 3.16 | 3.22 | 3.11 | 3.14 | 3.14 | -0.32% | 966,129 |
| Jan 5, 2026 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | -2.78% | 171,301 |
| Jan 2, 2026 | 3.11 | 3.29 | 3.11 | 3.24 | 3.24 | - | 82,579 |
| Jan 1, 2026 | 3.30 | 3.31 | 3.18 | 3.24 | 3.24 | -1.82% | 641,989 |
| Dec 31, 2025 | 3.27 | 3.36 | 3.14 | 3.30 | 3.30 | 1.23% | 3,437,256 |
| Dec 30, 2025 | 3.18 | 3.27 | 3.12 | 3.26 | 3.26 | 2.52% | 1,336,154 |
| Dec 29, 2025 | 3.15 | 3.30 | 3.12 | 3.18 | 3.18 | -2.15% | 1,132,065 |
| Dec 26, 2025 | 3.24 | 3.29 | 3.10 | 3.25 | 3.25 | 1.25% | 475,393 |
| Dec 24, 2025 | 3.18 | 3.25 | 3.07 | 3.21 | 3.21 | 1.90% | 422,082 |
| Dec 23, 2025 | 3.26 | 3.26 | 3.13 | 3.15 | 3.15 | -3.37% | 115,800 |
| Dec 22, 2025 | 3.23 | 3.29 | 3.20 | 3.26 | 3.26 | -2.98% | 331,013 |
| Dec 19, 2025 | 3.49 | 3.49 | 3.23 | 3.36 | 3.36 | -1.18% | 338,961 |
| Dec 18, 2025 | 3.31 | 3.42 | 3.30 | 3.40 | 3.40 | -0.58% | 294,712 |
| Dec 17, 2025 | 3.50 | 3.52 | 3.22 | 3.42 | 3.42 | 1.79% | 1,753,473 |
| Dec 16, 2025 | 3.41 | 3.41 | 3.22 | 3.36 | 3.36 | -0.30% | 1,639,202 |
| Dec 15, 2025 | 3.17 | 3.41 | 3.14 | 3.37 | 3.37 | 3.69% | 1,743,035 |
| Dec 12, 2025 | 3.11 | 3.27 | 3.05 | 3.25 | 3.25 | 3.50% | 1,055,133 |
| Dec 11, 2025 | 3.12 | 3.21 | 3.10 | 3.14 | 3.14 | -1.88% | 1,646,347 |
| Dec 10, 2025 | 3.23 | 3.39 | 3.10 | 3.20 | 3.20 | -0.93% | 930,908 |
| Dec 9, 2025 | 3.26 | 3.26 | 3.16 | 3.23 | 3.23 | 0.31% | 780,631 |
| Dec 8, 2025 | 3.10 | 3.23 | 3.00 | 3.22 | 3.22 | 3.21% | 827,116 |
| Dec 5, 2025 | 3.19 | 3.25 | 3.10 | 3.12 | 3.12 | -2.50% | 744,705 |
| Dec 4, 2025 | 3.05 | 3.30 | 3.05 | 3.20 | 3.20 | 0.31% | 759,544 |
| Dec 3, 2025 | 3.19 | 3.19 | 3.15 | 3.19 | 3.19 | 4.93% | 3,592,183 |
| Dec 2, 2025 | 2.95 | 3.04 | 2.95 | 3.04 | 3.04 | 4.83% | 1,505,868 |