Ashwini Container Movers Limited (NSE:ASHWINI)
India
· Delayed Price · Currency is INR 146.75
-0.35 (-0.24%)
At close: Apr 28, 2026
Ashwini Container Movers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.25 | 147.25 | 146.00 | 146.75 | 146.75 | -0.24% | 53,000 |
| Apr 27, 2026 | 145.40 | 148.00 | 145.40 | 147.10 | 147.10 | 1.17% | 4,000 |
| Apr 24, 2026 | 145.00 | 148.00 | 144.50 | 145.40 | 145.40 | 0.83% | 58,000 |
| Apr 23, 2026 | 149.00 | 150.00 | 144.20 | 144.20 | 144.20 | -2.20% | 82,000 |
| Apr 22, 2026 | 146.40 | 147.95 | 146.40 | 147.45 | 147.45 | 0.72% | 5,000 |
| Apr 21, 2026 | 144.00 | 148.00 | 144.00 | 146.40 | 146.40 | 3.21% | 21,000 |
| Apr 20, 2026 | 146.00 | 146.00 | 141.75 | 141.85 | 141.85 | -4.19% | 8,000 |
| Apr 17, 2026 | 144.00 | 150.00 | 142.00 | 148.05 | 148.05 | 3.53% | 159,000 |
| Apr 16, 2026 | 140.55 | 143.75 | 140.05 | 143.00 | 143.00 | 0.32% | 27,000 |
| Apr 15, 2026 | 144.00 | 144.00 | 141.00 | 142.55 | 142.55 | -0.31% | 10,000 |
| Apr 13, 2026 | 140.00 | 144.50 | 140.00 | 143.00 | 143.00 | - | 43,000 |
| Apr 10, 2026 | 142.00 | 143.50 | 140.00 | 143.00 | 143.00 | 1.06% | 262,000 |
| Apr 9, 2026 | 140.90 | 141.50 | 140.00 | 141.50 | 141.50 | 2.35% | 10,000 |
| Apr 8, 2026 | 142.00 | 143.90 | 137.10 | 138.25 | 138.25 | -3.22% | 14,000 |
| Apr 7, 2026 | 143.95 | 143.95 | 142.00 | 142.85 | 142.85 | 0.95% | 15,000 |
| Apr 6, 2026 | 142.60 | 142.60 | 141.00 | 141.50 | 141.50 | -0.81% | 3,000 |
| Apr 2, 2026 | 136.50 | 145.00 | 136.50 | 142.65 | 142.65 | 3.37% | 112,000 |
| Apr 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.15% | 1,000 |
| Mar 30, 2026 | 138.00 | 138.00 | 130.00 | 132.50 | 132.50 | -4.37% | 8,000 |
| Mar 27, 2026 | 132.00 | 143.90 | 132.00 | 138.55 | 138.55 | 5.80% | 72,000 |
| Mar 25, 2026 | 139.00 | 139.00 | 124.85 | 130.95 | 130.95 | -3.61% | 64,000 |
| Mar 24, 2026 | 140.05 | 140.05 | 134.00 | 135.85 | 135.85 | -1.56% | 19,000 |
| Mar 23, 2026 | 146.00 | 146.00 | 138.00 | 138.00 | 138.00 | -4.17% | 18,000 |
| Mar 20, 2026 | 148.95 | 151.00 | 144.00 | 144.00 | 144.00 | 1.23% | 165,000 |
| Mar 19, 2026 | 142.00 | 146.90 | 140.00 | 142.25 | 142.25 | -1.08% | 79,000 |
| Mar 18, 2026 | 143.95 | 150.00 | 138.00 | 143.80 | 143.80 | 5.81% | 193,000 |
| Mar 17, 2026 | 145.00 | 145.00 | 131.50 | 135.90 | 135.90 | -6.92% | 157,000 |
| Mar 16, 2026 | 138.55 | 146.00 | 138.55 | 146.00 | 146.00 | -2.54% | 54,000 |
| Mar 13, 2026 | 146.95 | 150.00 | 141.10 | 149.80 | 149.80 | 2.60% | 117,000 |
| Mar 12, 2026 | 149.80 | 149.80 | 145.25 | 146.00 | 146.00 | -2.60% | 43,000 |
| Mar 11, 2026 | 150.00 | 152.00 | 149.25 | 149.90 | 149.90 | 0.27% | 18,000 |
| Mar 10, 2026 | 148.00 | 150.50 | 148.00 | 149.50 | 149.50 | 1.36% | 48,000 |
| Mar 9, 2026 | 151.00 | 151.00 | 145.00 | 147.50 | 147.50 | -3.18% | 46,000 |
| Mar 6, 2026 | 150.40 | 158.95 | 145.00 | 152.35 | 152.35 | 3.32% | 170,000 |
| Mar 5, 2026 | 147.40 | 149.90 | 145.00 | 147.45 | 147.45 | 1.34% | 108,000 |
| Mar 4, 2026 | 148.00 | 148.00 | 135.00 | 145.50 | 145.50 | 0.34% | 135,000 |
| Mar 2, 2026 | 147.05 | 153.30 | 142.00 | 145.00 | 145.00 | -4.23% | 87,000 |
| Feb 27, 2026 | 135.50 | 155.00 | 135.50 | 151.40 | 151.40 | 13.83% | 90,000 |
| Feb 26, 2026 | 131.50 | 135.00 | 130.00 | 133.00 | 133.00 | 3.62% | 42,000 |
| Feb 25, 2026 | 128.10 | 129.10 | 128.00 | 128.35 | 128.35 | -1.65% | 12,000 |
| Feb 24, 2026 | 128.10 | 139.00 | 128.00 | 130.50 | 130.50 | 1.16% | 19,000 |
| Feb 23, 2026 | 128.50 | 132.50 | 128.50 | 129.00 | 129.00 | 0.86% | 9,000 |
| Feb 20, 2026 | 132.10 | 132.10 | 120.00 | 127.90 | 127.90 | -4.91% | 4,000 |
| Feb 19, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.75% | 1,000 |
| Feb 18, 2026 | 131.10 | 135.00 | 131.00 | 133.50 | 133.50 | 1.91% | 11,000 |
| Feb 17, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 1,000 |
| Feb 16, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | 1,000 |
| Feb 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 1,000 |
| Feb 12, 2026 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | -0.74% | 2,000 |
| Feb 11, 2026 | 134.50 | 137.00 | 134.50 | 136.00 | 136.00 | 1.87% | 5,000 |
| Feb 10, 2026 | 137.00 | 137.00 | 133.50 | 133.50 | 133.50 | -3.61% | 7,000 |
| Feb 9, 2026 | 138.00 | 139.00 | 138.00 | 138.50 | 138.50 | -0.72% | 6,000 |
| Feb 6, 2026 | 135.00 | 140.00 | 135.00 | 139.50 | 139.50 | 3.33% | 28,000 |
| Feb 5, 2026 | 137.50 | 138.00 | 133.05 | 135.00 | 135.00 | - | 14,000 |
| Feb 4, 2026 | 136.10 | 137.00 | 135.00 | 135.00 | 135.00 | -0.81% | 4,000 |
| Feb 3, 2026 | 137.50 | 140.00 | 136.00 | 136.10 | 136.10 | 1.99% | 25,000 |
| Feb 2, 2026 | 130.00 | 133.50 | 128.60 | 133.45 | 133.45 | 1.10% | 7,000 |
| Feb 1, 2026 | 131.00 | 133.50 | 129.00 | 132.00 | 132.00 | -0.83% | 9,000 |
| Jan 30, 2026 | 142.00 | 158.55 | 132.00 | 133.10 | 133.10 | 0.72% | 162,000 |
| Jan 29, 2026 | 138.00 | 140.50 | 130.00 | 132.15 | 132.15 | -6.21% | 106,000 |
| Jan 28, 2026 | 135.00 | 146.50 | 135.00 | 140.90 | 140.90 | -3.49% | 77,000 |
| Jan 23, 2026 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1.32% | 11,000 |
| Jan 22, 2026 | 144.00 | 154.00 | 144.00 | 144.10 | 144.10 | 0.03% | 96,000 |
| Jan 21, 2026 | 146.00 | 155.00 | 142.00 | 144.05 | 144.05 | 0.14% | 174,000 |
| Jan 20, 2026 | 150.00 | 151.00 | 143.10 | 143.85 | 143.85 | -4.86% | 153,000 |
| Jan 19, 2026 | 163.50 | 163.50 | 135.00 | 151.20 | 151.20 | -7.52% | 123,000 |
| Jan 16, 2026 | 154.00 | 167.80 | 153.00 | 163.50 | 163.50 | 6.13% | 271,000 |
| Jan 14, 2026 | 155.50 | 156.00 | 150.20 | 154.05 | 154.05 | -1.72% | 30,000 |
| Jan 13, 2026 | 154.00 | 158.00 | 148.00 | 156.75 | 156.75 | 2.82% | 115,000 |
| Jan 12, 2026 | 153.00 | 157.50 | 147.00 | 152.45 | 152.45 | -4.12% | 58,000 |
| Jan 9, 2026 | 140.10 | 163.00 | 140.10 | 159.00 | 159.00 | 12.57% | 335,000 |
| Jan 8, 2026 | 141.00 | 144.00 | 140.50 | 141.25 | 141.25 | -2.18% | 23,000 |
| Jan 7, 2026 | 145.00 | 147.00 | 144.00 | 144.40 | 144.40 | 1.23% | 34,000 |
| Jan 6, 2026 | 148.00 | 149.90 | 142.50 | 142.65 | 142.65 | -3.26% | 64,000 |
| Jan 5, 2026 | 137.40 | 152.00 | 136.00 | 147.45 | 147.45 | 6.77% | 185,000 |
| Jan 2, 2026 | 138.00 | 138.50 | 137.75 | 138.10 | 138.10 | 0.62% | 11,000 |
| Jan 1, 2026 | 140.00 | 140.00 | 137.00 | 137.25 | 137.25 | -0.72% | 9,000 |
| Dec 31, 2025 | 140.00 | 140.00 | 137.00 | 138.25 | 138.25 | -0.54% | 29,000 |
| Dec 30, 2025 | 137.50 | 140.00 | 135.00 | 139.00 | 139.00 | - | 25,000 |
| Dec 29, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.39% | 41,000 |
| Dec 26, 2025 | 142.00 | 144.00 | 138.80 | 139.55 | 139.55 | 1.20% | 92,000 |
| Dec 24, 2025 | 131.50 | 137.90 | 131.00 | 137.90 | 137.90 | 4.99% | 78,000 |
| Dec 23, 2025 | 127.90 | 136.00 | 127.90 | 131.35 | 131.35 | -2.38% | 70,000 |
| Dec 22, 2025 | 135.00 | 137.00 | 133.10 | 134.55 | 134.55 | -3.96% | 98,000 |