Ashapura Logistics Limited (NSE:ASHALOG)
India
· Delayed Price · Currency is INR 66.00
-0.80 (-1.20%)
At close: Apr 23, 2026
Ashapura Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 63.60 | 66.00 | 63.50 | 66.00 | 66.00 | -1.20% | 7,000 |
| Apr 22, 2026 | 66.45 | 66.80 | 66.45 | 66.80 | 66.80 | - | 3,000 |
| Apr 21, 2026 | 65.60 | 66.80 | 65.25 | 66.80 | 66.80 | -1.04% | 4,000 |
| Apr 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.30% | 4,000 |
| Apr 17, 2026 | 70.25 | 71.00 | 67.70 | 67.70 | 67.70 | -2.80% | 12,000 |
| Apr 16, 2026 | 64.10 | 69.65 | 64.10 | 69.65 | 69.65 | 3.26% | 12,000 |
| Apr 15, 2026 | 68.70 | 69.95 | 66.50 | 67.45 | 67.45 | -1.82% | 7,000 |
| Apr 13, 2026 | 68.10 | 68.90 | 66.00 | 68.70 | 68.70 | 0.73% | 9,000 |
| Apr 10, 2026 | 67.50 | 69.50 | 66.35 | 68.20 | 68.20 | 1.04% | 11,000 |
| Apr 8, 2026 | 64.05 | 70.40 | 62.85 | 67.50 | 67.50 | 7.48% | 41,000 |
| Apr 7, 2026 | 62.95 | 62.95 | 62.00 | 62.80 | 62.80 | -0.32% | 5,000 |
| Apr 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.16% | 3,000 |
| Apr 2, 2026 | 62.00 | 62.90 | 60.45 | 62.90 | 62.90 | 0.48% | 7,000 |
| Apr 1, 2026 | 57.00 | 64.15 | 57.00 | 62.60 | 62.60 | 14.23% | 24,000 |
| Mar 30, 2026 | 54.80 | 56.00 | 50.00 | 54.80 | 54.80 | 0.83% | 36,000 |
| Mar 27, 2026 | 60.00 | 60.00 | 53.50 | 54.35 | 54.35 | -6.05% | 35,000 |
| Mar 25, 2026 | 54.10 | 60.20 | 54.10 | 57.85 | 57.85 | 1.94% | 25,000 |
| Mar 24, 2026 | 59.95 | 60.75 | 56.30 | 56.75 | 56.75 | 0.62% | 21,000 |
| Mar 23, 2026 | 59.70 | 60.00 | 56.10 | 56.40 | 56.40 | -7.47% | 11,000 |
| Mar 20, 2026 | 63.00 | 63.00 | 59.50 | 60.95 | 60.95 | 9.23% | 19,000 |
| Mar 19, 2026 | 55.20 | 57.25 | 55.00 | 55.80 | 55.80 | -3.79% | 13,000 |
| Mar 18, 2026 | 57.00 | 58.00 | 56.70 | 58.00 | 58.00 | 0.96% | 3,000 |
| Mar 17, 2026 | 57.60 | 57.75 | 56.70 | 57.45 | 57.45 | -0.69% | 25,000 |
| Mar 16, 2026 | 59.00 | 59.00 | 57.50 | 57.85 | 57.85 | -3.58% | 12,000 |
| Mar 13, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 5,000 |
| Mar 12, 2026 | 57.10 | 61.00 | 57.10 | 61.00 | 61.00 | 4.63% | 14,000 |
| Mar 11, 2026 | 60.00 | 60.10 | 57.90 | 58.30 | 58.30 | -1.52% | 4,000 |
| Mar 10, 2026 | 60.00 | 60.00 | 59.10 | 59.20 | 59.20 | -1.17% | 4,000 |
| Mar 9, 2026 | 60.00 | 60.00 | 59.90 | 59.90 | 59.90 | -1.80% | 6,000 |
| Mar 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 3,000 |
| Mar 5, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | - | 5,000 |
| Mar 4, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -0.66% | 2,000 |
| Mar 2, 2026 | 60.00 | 64.00 | 59.90 | 60.40 | 60.40 | -4.13% | 26,000 |
| Feb 27, 2026 | 63.20 | 63.20 | 62.80 | 63.00 | 63.00 | 2.61% | 4,000 |
| Feb 26, 2026 | 67.00 | 67.00 | 60.00 | 61.40 | 61.40 | -5.83% | 11,000 |
| Feb 25, 2026 | 62.85 | 65.20 | 62.85 | 65.20 | 65.20 | 3.57% | 7,000 |
| Feb 24, 2026 | 62.95 | 62.95 | 61.10 | 62.95 | 62.95 | -0.08% | 3,000 |
| Feb 23, 2026 | 61.00 | 63.25 | 61.00 | 63.00 | 63.00 | 3.53% | 11,000 |
| Feb 20, 2026 | 61.75 | 61.75 | 60.25 | 60.85 | 60.85 | -1.06% | 13,000 |
| Feb 19, 2026 | 61.45 | 63.75 | 61.40 | 61.50 | 61.50 | -2.23% | 7,000 |
| Feb 18, 2026 | 62.50 | 62.90 | 61.00 | 62.90 | 62.90 | -0.32% | 14,000 |
| Feb 17, 2026 | 63.95 | 63.95 | 63.10 | 63.10 | 63.10 | -2.25% | 8,000 |
| Feb 16, 2026 | 65.00 | 65.00 | 63.90 | 64.55 | 64.55 | -0.69% | 5,000 |
| Feb 13, 2026 | 64.60 | 65.00 | 64.60 | 65.00 | 65.00 | 0.54% | 3,000 |
| Feb 12, 2026 | 63.00 | 65.00 | 63.00 | 64.65 | 64.65 | 3.03% | 4,000 |
| Feb 11, 2026 | 62.50 | 63.95 | 62.25 | 62.75 | 62.75 | -1.95% | 15,000 |
| Feb 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 4,000 |
| Feb 9, 2026 | 64.00 | 64.00 | 61.65 | 64.00 | 64.00 | - | 5,000 |
| Feb 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 2,000 |
| Feb 5, 2026 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -4.35% | 8,000 |
| Feb 4, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.60% | 3,000 |
| Feb 3, 2026 | 63.10 | 68.00 | 63.10 | 67.25 | 67.25 | 7.43% | 10,000 |
| Feb 2, 2026 | 64.00 | 64.00 | 61.40 | 62.60 | 62.60 | -2.11% | 8,000 |
| Feb 1, 2026 | 64.65 | 64.65 | 63.70 | 63.95 | 63.95 | -1.08% | 3,000 |
| Jan 30, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.92% | 1,000 |
| Jan 29, 2026 | 67.95 | 68.00 | 63.20 | 65.25 | 65.25 | -4.04% | 24,000 |
| Jan 28, 2026 | 64.60 | 68.00 | 64.60 | 68.00 | 68.00 | 1.87% | 2,000 |
| Jan 27, 2026 | 67.45 | 67.45 | 66.75 | 66.75 | 66.75 | 2.38% | 2,000 |
| Jan 23, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 65.20 | -1.21% | 6,000 |
| Jan 22, 2026 | 65.50 | 69.60 | 65.50 | 66.00 | 66.00 | 0.76% | 7,000 |
| Jan 21, 2026 | 69.45 | 69.45 | 65.50 | 65.50 | 65.50 | -1.50% | 3,000 |
| Jan 20, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -1.12% | 4,000 |
| Jan 19, 2026 | 67.30 | 67.50 | 67.00 | 67.25 | 67.25 | -2.82% | 5,000 |
| Jan 16, 2026 | 71.50 | 71.90 | 69.20 | 69.20 | 69.20 | -0.86% | 6,000 |
| Jan 14, 2026 | 69.05 | 71.00 | 68.25 | 69.80 | 69.80 | -0.92% | 11,000 |
| Jan 13, 2026 | 69.25 | 70.50 | 68.50 | 70.45 | 70.45 | 1.51% | 9,000 |
| Jan 12, 2026 | 67.70 | 71.75 | 67.70 | 69.40 | 69.40 | 0.58% | 9,000 |
| Jan 9, 2026 | 69.30 | 69.50 | 67.75 | 69.00 | 69.00 | 3.29% | 7,000 |
| Jan 8, 2026 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -1.69% | 4,000 |
| Jan 6, 2026 | 68.00 | 68.00 | 67.90 | 67.95 | 67.95 | -0.07% | 4,000 |
| Jan 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.80% | 1,000 |
| Jan 1, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.37% | 1,000 |
| Dec 31, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.59% | 1,000 |
| Dec 30, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -4.23% | 1,000 |
| Dec 29, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 2.98% | 1,000 |
| Dec 26, 2025 | 66.55 | 69.40 | 66.55 | 68.85 | 68.85 | 4.16% | 6,000 |
| Dec 24, 2025 | 64.05 | 67.00 | 64.05 | 66.10 | 66.10 | -0.23% | 11,000 |
| Dec 23, 2025 | 66.40 | 66.40 | 66.20 | 66.25 | 66.25 | -1.12% | 3,000 |
| Dec 22, 2025 | 67.00 | 67.00 | 65.30 | 67.00 | 67.00 | -2.26% | 18,000 |
| Dec 18, 2025 | 69.30 | 69.40 | 68.55 | 68.55 | 68.55 | -1.22% | 4,000 |
| Dec 17, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.06% | 1,000 |
| Dec 16, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 4,000 |
| Dec 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.65% | 2,000 |
| Dec 12, 2025 | 71.50 | 71.50 | 68.55 | 69.85 | 69.85 | 2.72% | 7,000 |
| Dec 11, 2025 | 68.00 | 68.00 | 67.55 | 68.00 | 68.00 | -0.80% | 3,000 |
| Dec 10, 2025 | 67.05 | 68.55 | 67.05 | 68.55 | 68.55 | 0.51% | 2,000 |
| Dec 9, 2025 | 71.60 | 71.60 | 67.00 | 68.20 | 68.20 | 1.79% | 4,000 |
| Dec 8, 2025 | 67.00 | 67.60 | 67.00 | 67.00 | 67.00 | -3.67% | 8,000 |
| Dec 5, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | 2,000 |
| Dec 4, 2025 | 69.50 | 69.55 | 69.50 | 69.55 | 69.55 | 1.46% | 2,000 |
| Dec 3, 2025 | 68.30 | 68.55 | 68.30 | 68.55 | 68.55 | -1.93% | 2,000 |
| Dec 2, 2025 | 69.00 | 69.95 | 69.00 | 69.90 | 69.90 | 1.16% | 5,000 |
| Dec 1, 2025 | 69.25 | 69.80 | 69.10 | 69.10 | 69.10 | -1.29% | 5,000 |
| Nov 28, 2025 | 70.05 | 70.05 | 70.00 | 70.00 | 70.00 | -0.07% | 4,000 |
| Nov 27, 2025 | 71.00 | 71.00 | 70.00 | 70.05 | 70.05 | -0.28% | 12,000 |
| Nov 26, 2025 | 71.95 | 71.95 | 70.00 | 70.25 | 70.25 | -2.36% | 16,000 |
| Nov 25, 2025 | 72.00 | 72.05 | 71.95 | 71.95 | 71.95 | -0.35% | 4,000 |
| Nov 24, 2025 | 74.90 | 74.90 | 72.05 | 72.20 | 72.20 | -3.80% | 6,000 |
| Nov 21, 2025 | 70.35 | 75.40 | 69.55 | 75.05 | 75.05 | 8.69% | 53,000 |
| Nov 20, 2025 | 70.00 | 70.00 | 69.00 | 69.05 | 69.05 | -1.71% | 9,000 |