Ashika Credit Capital Limited (BOM:543766)
India
· Delayed Price · Currency is INR 396.55
+1.30 (0.33%)
At close: Apr 27, 2026
Ashika Credit Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 396.55 | 398.95 | 385.10 | 391.55 | 391.55 | -1.26% | 61,861 |
| Apr 27, 2026 | 399.20 | 403.00 | 391.90 | 396.55 | 396.55 | 0.33% | 50,774 |
| Apr 24, 2026 | 401.75 | 405.00 | 390.00 | 395.25 | 395.25 | -0.69% | 66,907 |
| Apr 23, 2026 | 389.00 | 401.00 | 386.80 | 398.00 | 398.00 | 0.53% | 97,812 |
| Apr 22, 2026 | 399.45 | 400.00 | 392.60 | 395.90 | 395.90 | -0.90% | 51,290 |
| Apr 21, 2026 | 387.95 | 404.90 | 387.90 | 399.50 | 399.50 | 4.69% | 52,960 |
| Apr 20, 2026 | 350.00 | 394.00 | 350.00 | 381.60 | 381.60 | 7.86% | 84,031 |
| Apr 17, 2026 | 356.40 | 359.85 | 350.00 | 353.80 | 353.80 | 0.16% | 51,916 |
| Apr 16, 2026 | 359.45 | 359.45 | 352.00 | 353.25 | 353.25 | 0.68% | 107,344 |
| Apr 15, 2026 | 345.90 | 354.00 | 338.45 | 350.85 | 350.85 | 4.45% | 98,071 |
| Apr 13, 2026 | 327.15 | 337.65 | 327.15 | 335.90 | 335.90 | -1.00% | 91,163 |
| Apr 10, 2026 | 338.25 | 344.90 | 334.60 | 339.30 | 339.30 | 1.31% | 50,448 |
| Apr 9, 2026 | 337.50 | 344.70 | 331.60 | 334.90 | 334.90 | -0.93% | 49,598 |
| Apr 8, 2026 | 334.05 | 344.50 | 331.10 | 338.05 | 338.05 | 3.90% | 57,794 |
| Apr 7, 2026 | 315.00 | 333.65 | 315.00 | 325.35 | 325.35 | -1.02% | 56,198 |
| Apr 6, 2026 | 324.85 | 340.00 | 324.85 | 328.70 | 328.70 | -0.83% | 52,379 |
| Apr 2, 2026 | 319.25 | 334.85 | 316.15 | 331.45 | 331.45 | -1.46% | 65,097 |
| Apr 1, 2026 | 325.00 | 338.45 | 325.00 | 336.35 | 336.35 | 7.29% | 59,065 |
| Mar 30, 2026 | 310.90 | 319.40 | 302.00 | 313.50 | 313.50 | 0.32% | 76,145 |
| Mar 27, 2026 | 336.10 | 336.10 | 308.50 | 312.50 | 312.50 | -8.22% | 69,741 |
| Mar 25, 2026 | 328.00 | 349.95 | 323.10 | 340.50 | 340.50 | 5.81% | 61,009 |
| Mar 24, 2026 | 335.05 | 344.95 | 319.95 | 321.80 | 321.80 | -1.80% | 102,791 |
| Mar 23, 2026 | 354.65 | 354.65 | 325.10 | 327.70 | 327.70 | -6.53% | 74,822 |
| Mar 20, 2026 | 351.00 | 358.00 | 346.00 | 350.60 | 350.60 | -1.00% | 47,503 |
| Mar 19, 2026 | 336.80 | 362.00 | 336.80 | 354.15 | 354.15 | 3.04% | 49,354 |
| Mar 18, 2026 | 339.00 | 346.95 | 339.00 | 343.70 | 343.70 | 1.21% | 51,796 |
| Mar 17, 2026 | 345.85 | 349.50 | 337.30 | 339.60 | 339.60 | -0.43% | 44,292 |
| Mar 16, 2026 | 347.90 | 349.90 | 335.10 | 341.05 | 341.05 | -1.16% | 52,442 |
| Mar 13, 2026 | 353.05 | 358.20 | 339.00 | 345.05 | 345.05 | -3.33% | 33,038 |
| Mar 12, 2026 | 356.05 | 360.00 | 350.35 | 356.95 | 356.95 | -1.14% | 51,556 |
| Mar 11, 2026 | 367.65 | 367.65 | 357.10 | 361.05 | 361.05 | 0.43% | 58,782 |
| Mar 10, 2026 | 363.00 | 371.70 | 358.50 | 359.50 | 359.50 | 0.95% | 65,175 |
| Mar 9, 2026 | 369.80 | 369.80 | 350.80 | 356.10 | 356.10 | -2.76% | 69,303 |
| Mar 6, 2026 | 367.85 | 372.00 | 358.00 | 366.20 | 366.20 | 1.34% | 51,843 |
| Mar 5, 2026 | 367.95 | 372.00 | 357.95 | 361.35 | 361.35 | -0.37% | 67,380 |
| Mar 4, 2026 | 356.15 | 369.95 | 356.15 | 362.70 | 362.70 | -1.04% | 63,238 |
| Mar 2, 2026 | 379.70 | 379.70 | 358.05 | 366.50 | 366.50 | -2.49% | 53,464 |
| Feb 27, 2026 | 378.00 | 385.25 | 373.50 | 375.85 | 375.85 | -0.82% | 62,432 |
| Feb 26, 2026 | 381.00 | 381.00 | 371.00 | 378.95 | 378.95 | 1.35% | 125,376 |
| Feb 25, 2026 | 375.00 | 378.00 | 366.75 | 373.90 | 373.90 | 1.30% | 78,954 |
| Feb 24, 2026 | 369.10 | 375.00 | 368.00 | 369.10 | 369.10 | -0.28% | 54,285 |
| Feb 23, 2026 | 363.25 | 373.90 | 363.20 | 370.15 | 370.15 | 0.24% | 58,881 |
| Feb 20, 2026 | 364.20 | 371.85 | 356.00 | 369.25 | 369.25 | 0.04% | 95,175 |
| Feb 19, 2026 | 365.00 | 372.00 | 353.50 | 369.10 | 369.10 | 1.04% | 71,008 |
| Feb 18, 2026 | 375.80 | 375.80 | 357.30 | 365.30 | 365.30 | -1.04% | 54,858 |
| Feb 17, 2026 | 371.80 | 371.80 | 365.10 | 369.15 | 369.15 | -0.09% | 50,877 |
| Feb 16, 2026 | 359.00 | 373.45 | 350.00 | 369.50 | 369.50 | 0.14% | 65,890 |
| Feb 13, 2026 | 365.15 | 372.00 | 362.95 | 369.00 | 369.00 | - | 60,555 |
| Feb 12, 2026 | 370.00 | 371.00 | 363.90 | 369.00 | 369.00 | -0.07% | 56,045 |
| Feb 11, 2026 | 373.90 | 373.90 | 362.00 | 369.25 | 369.25 | 0.03% | 58,452 |
| Feb 10, 2026 | 365.05 | 374.95 | 361.30 | 369.15 | 369.15 | -0.18% | 61,183 |
| Feb 9, 2026 | 365.50 | 372.95 | 357.35 | 369.80 | 369.80 | 2.98% | 86,104 |
| Feb 6, 2026 | 355.05 | 365.05 | 355.00 | 359.10 | 359.10 | 0.77% | 55,880 |
| Feb 5, 2026 | 357.95 | 363.50 | 355.15 | 356.35 | 356.35 | -0.81% | 53,486 |
| Feb 4, 2026 | 359.65 | 360.00 | 355.00 | 359.25 | 359.25 | -0.13% | 53,375 |
| Feb 3, 2026 | 370.00 | 373.00 | 357.05 | 359.70 | 359.70 | -0.12% | 66,700 |
| Feb 2, 2026 | 359.90 | 369.00 | 357.00 | 360.15 | 360.15 | 1.54% | 60,159 |
| Feb 1, 2026 | 369.95 | 372.00 | 350.25 | 354.70 | 354.70 | -2.86% | 63,167 |
| Jan 30, 2026 | 354.40 | 375.00 | 354.00 | 365.15 | 365.15 | 1.49% | 55,303 |
| Jan 29, 2026 | 365.00 | 369.65 | 356.00 | 359.80 | 359.80 | -0.73% | 86,868 |
| Jan 28, 2026 | 365.20 | 374.00 | 362.00 | 362.45 | 362.45 | -0.25% | 57,455 |
| Jan 27, 2026 | 377.70 | 377.70 | 360.00 | 363.35 | 363.35 | -1.50% | 48,616 |
| Jan 23, 2026 | 381.80 | 388.35 | 360.70 | 368.90 | 368.90 | -1.91% | 69,096 |
| Jan 22, 2026 | 374.90 | 392.50 | 374.90 | 376.10 | 376.10 | 1.27% | 60,035 |
| Jan 21, 2026 | 379.50 | 383.00 | 367.85 | 371.40 | 371.40 | -1.93% | 77,527 |
| Jan 20, 2026 | 397.05 | 403.45 | 371.00 | 378.70 | 378.70 | -5.48% | 86,984 |
| Jan 19, 2026 | 392.00 | 410.00 | 392.00 | 400.65 | 400.65 | 0.02% | 73,818 |
| Jan 16, 2026 | 404.00 | 410.00 | 392.00 | 400.55 | 400.55 | -0.83% | 66,378 |
| Jan 14, 2026 | 409.00 | 410.90 | 403.20 | 403.90 | 403.90 | -0.25% | 61,416 |
| Jan 13, 2026 | 400.60 | 411.00 | 400.60 | 404.90 | 404.90 | 1.07% | 59,824 |
| Jan 12, 2026 | 411.95 | 411.95 | 398.05 | 400.60 | 400.60 | -2.96% | 83,847 |
| Jan 9, 2026 | 399.00 | 415.85 | 399.00 | 412.80 | 412.80 | 1.46% | 102,622 |
| Jan 8, 2026 | 407.80 | 417.00 | 396.00 | 406.85 | 406.85 | 2.10% | 164,264 |
| Jan 7, 2026 | 379.90 | 407.95 | 377.00 | 398.50 | 398.50 | 6.35% | 228,861 |
| Jan 6, 2026 | 377.00 | 384.00 | 373.00 | 374.70 | 374.70 | 0.15% | 96,326 |
| Jan 5, 2026 | 373.35 | 379.95 | 368.00 | 374.15 | 374.15 | 0.21% | 81,511 |
| Jan 2, 2026 | 365.10 | 385.05 | 365.10 | 373.35 | 373.35 | 0.92% | 76,664 |
| Jan 1, 2026 | 369.00 | 376.80 | 366.00 | 369.95 | 369.95 | 0.20% | 107,540 |
| Dec 31, 2025 | 361.45 | 377.40 | 355.00 | 369.20 | 369.20 | 2.13% | 89,767 |
| Dec 30, 2025 | 359.95 | 368.00 | 345.10 | 361.50 | 361.50 | 0.12% | 106,225 |
| Dec 29, 2025 | 367.95 | 385.00 | 358.10 | 361.05 | 361.05 | -0.84% | 83,213 |
| Dec 26, 2025 | 380.00 | 380.00 | 348.75 | 364.10 | 364.10 | -4.25% | 518,283 |
| Dec 24, 2025 | 383.00 | 393.85 | 378.00 | 380.25 | 380.25 | -0.38% | 118,504 |
| Dec 23, 2025 | 365.60 | 383.75 | 363.50 | 381.70 | 381.70 | 6.50% | 186,116 |
| Dec 22, 2025 | 354.80 | 368.05 | 349.00 | 358.40 | 358.40 | 1.75% | 108,172 |
| Dec 19, 2025 | 310.05 | 354.95 | 310.05 | 352.25 | 352.25 | 8.95% | 139,945 |
| Dec 18, 2025 | 308.05 | 325.05 | 307.80 | 323.30 | 323.30 | 4.31% | 133,544 |
| Dec 17, 2025 | 307.05 | 316.75 | 306.00 | 309.95 | 309.95 | 0.27% | 67,338 |
| Dec 16, 2025 | 306.00 | 311.05 | 306.00 | 309.10 | 309.10 | 0.62% | 59,313 |
| Dec 15, 2025 | 317.00 | 317.05 | 305.30 | 307.20 | 307.20 | -2.21% | 146,297 |
| Dec 12, 2025 | 298.00 | 325.00 | 285.80 | 314.15 | 314.15 | -2.89% | 349,827 |
| Dec 11, 2025 | 323.25 | 326.95 | 318.00 | 323.50 | 323.50 | -0.17% | 100,229 |
| Dec 10, 2025 | 325.00 | 330.00 | 321.00 | 324.05 | 324.05 | -0.17% | 154,654 |
| Dec 9, 2025 | 328.95 | 339.25 | 323.90 | 324.60 | 324.60 | 0.17% | 94,703 |
| Dec 8, 2025 | 341.95 | 350.00 | 319.95 | 324.05 | 324.05 | -4.91% | 111,941 |
| Dec 5, 2025 | 331.95 | 349.00 | 331.95 | 340.80 | 340.80 | 3.35% | 50,344 |
| Dec 4, 2025 | 333.50 | 335.80 | 326.60 | 329.75 | 329.75 | -0.71% | 47,349 |
| Dec 3, 2025 | 330.00 | 334.90 | 329.80 | 332.10 | 332.10 | 0.09% | 47,566 |
| Dec 2, 2025 | 318.10 | 335.00 | 318.10 | 331.80 | 331.80 | 2.12% | 51,310 |
| Dec 1, 2025 | 310.90 | 334.00 | 310.90 | 324.90 | 324.90 | 1.50% | 130,894 |