Aspire & Innovative Advertising Limited (NSE:ASPIRE)
India
· Delayed Price · Currency is INR 16.50
+0.30 (1.85%)
Apr 29, 2026, 3:20 PM IST
NSE:ASPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 2,000 |
| Apr 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | 2,000 |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.17% | 2,000 |
| Apr 24, 2026 | 17.10 | 17.10 | 16.15 | 16.15 | 16.15 | -5.00% | 14,000 |
| Apr 23, 2026 | 16.00 | 17.00 | 15.60 | 17.00 | 17.00 | 4.94% | 34,000 |
| Apr 22, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | 4.85% | 32,000 |
| Apr 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.75% | 8,000 |
| Apr 20, 2026 | 15.30 | 15.45 | 14.75 | 14.75 | 14.75 | - | 14,000 |
| Apr 17, 2026 | 14.75 | 14.75 | 14.20 | 14.75 | 14.75 | 4.98% | 20,000 |
| Apr 16, 2026 | 14.00 | 14.05 | 13.65 | 14.05 | 14.05 | 4.85% | 16,000 |
| Apr 15, 2026 | 12.55 | 13.40 | 12.55 | 13.40 | 13.40 | 4.28% | 4,000 |
| Apr 13, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | 4,000 |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 2,000 |
| Apr 9, 2026 | 13.25 | 13.25 | 12.75 | 13.10 | 13.10 | 3.56% | 56,000 |
| Apr 8, 2026 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 4.98% | 6,000 |
| Apr 7, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 4.78% | 10,000 |
| Apr 6, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 2.68% | 6,000 |
| Apr 2, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 4.67% | 14,000 |
| Apr 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | 6,000 |
| Mar 30, 2026 | 10.25 | 10.60 | 10.20 | 10.20 | 10.20 | -4.67% | 44,000 |
| Mar 27, 2026 | 10.90 | 11.45 | 10.65 | 10.70 | 10.70 | -4.46% | 70,000 |
| Mar 25, 2026 | 10.60 | 11.25 | 10.55 | 11.20 | 11.20 | 2.28% | 22,000 |
| Mar 24, 2026 | 11.50 | 11.50 | 10.95 | 10.95 | 10.95 | -4.78% | 32,000 |
| Mar 23, 2026 | 11.00 | 11.50 | 10.90 | 11.50 | 11.50 | 0.44% | 8,000 |
| Mar 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 8,000 |
| Mar 18, 2026 | 10.70 | 11.70 | 10.65 | 11.50 | 11.50 | 2.68% | 26,000 |
| Mar 17, 2026 | 11.50 | 11.50 | 11.15 | 11.20 | 11.20 | -4.27% | 8,000 |
| Mar 16, 2026 | 11.55 | 11.70 | 11.00 | 11.70 | 11.70 | 1.30% | 18,000 |
| Mar 13, 2026 | 12.15 | 12.15 | 11.55 | 11.55 | 11.55 | -4.94% | 22,000 |
| Mar 12, 2026 | 12.15 | 12.80 | 12.15 | 12.15 | 12.15 | -4.33% | 34,000 |
| Mar 11, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | 4.10% | 6,000 |
| Mar 10, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -3.56% | 4,000 |
| Mar 9, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.89% | 4,000 |
| Mar 6, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 0.38% | 12,000 |
| Mar 5, 2026 | 12.60 | 13.25 | 12.60 | 13.25 | 13.25 | 1.92% | 4,000 |
| Mar 4, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | - | 10,000 |
| Mar 2, 2026 | 12.50 | 13.00 | 12.15 | 13.00 | 13.00 | 1.96% | 32,000 |
| Feb 27, 2026 | 12.50 | 13.15 | 12.50 | 12.75 | 12.75 | -3.04% | 10,000 |
| Feb 26, 2026 | 13.00 | 13.15 | 12.95 | 13.15 | 13.15 | -3.31% | 6,000 |
| Feb 25, 2026 | 13.40 | 14.00 | 13.40 | 13.60 | 13.60 | -3.55% | 16,000 |
| Feb 24, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -4.73% | 12,000 |
| Feb 23, 2026 | 15.95 | 15.95 | 14.80 | 14.80 | 14.80 | -4.82% | 6,000 |
| Feb 20, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | 2,000 |
| Feb 19, 2026 | 15.00 | 15.55 | 15.00 | 15.50 | 15.50 | 4.38% | 6,000 |
| Feb 18, 2026 | 14.75 | 16.00 | 14.75 | 14.85 | 14.85 | -3.88% | 20,000 |
| Feb 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 2,000 |
| Feb 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -4.92% | 2,000 |
| Feb 12, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 3.17% | 4,000 |
| Feb 11, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.48% | 10,000 |
| Feb 10, 2026 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 2.54% | 4,000 |
| Feb 9, 2026 | 15.45 | 15.75 | 14.85 | 15.75 | 15.75 | 3.62% | 12,000 |
| Feb 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 20,000 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 2.78% | 18,000 |
| Feb 4, 2026 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | -4.95% | 18,000 |
| Feb 3, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -4.72% | 16,000 |
| Feb 2, 2026 | 16.95 | 16.95 | 15.90 | 15.90 | 15.90 | -4.79% | 8,000 |
| Jan 30, 2026 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | 1.21% | 4,000 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 10,000 |
| Jan 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | 4,000 |
| Jan 27, 2026 | 17.05 | 17.05 | 16.25 | 16.95 | 16.95 | 0.89% | 28,000 |
| Jan 23, 2026 | 16.80 | 16.80 | 16.10 | 16.80 | 16.80 | 2.13% | 26,000 |
| Jan 22, 2026 | 16.55 | 16.55 | 16.45 | 16.45 | 16.45 | 3.79% | 4,000 |
| Jan 21, 2026 | 15.75 | 15.95 | 15.75 | 15.85 | 15.85 | 2.26% | 10,000 |
| Jan 20, 2026 | 15.75 | 16.00 | 15.50 | 15.50 | 15.50 | -4.91% | 32,000 |
| Jan 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | 2,000 |
| Jan 16, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -4.29% | 10,000 |
| Jan 13, 2026 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 4.82% | 20,000 |
| Jan 12, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | -4.89% | 14,000 |
| Jan 8, 2026 | 17.55 | 17.55 | 16.05 | 16.35 | 16.35 | -2.97% | 38,000 |
| Jan 7, 2026 | 17.15 | 17.15 | 15.95 | 16.85 | 16.85 | 0.90% | 16,000 |
| Jan 6, 2026 | 15.60 | 16.70 | 15.35 | 16.70 | 16.70 | 3.41% | 44,000 |
| Jan 5, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -0.31% | 4,000 |
| Jan 2, 2026 | 15.40 | 16.20 | 15.30 | 16.20 | 16.20 | 4.52% | 12,000 |
| Jan 1, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | -0.32% | 4,000 |
| Dec 31, 2025 | 16.30 | 16.30 | 15.50 | 15.55 | 15.55 | -2.51% | 12,000 |
| Dec 30, 2025 | 16.30 | 16.30 | 15.90 | 15.95 | 15.95 | -2.74% | 14,000 |
| Dec 29, 2025 | 17.25 | 17.25 | 16.40 | 16.40 | 16.40 | -4.93% | 24,000 |
| Dec 26, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -4.96% | 6,000 |
| Dec 24, 2025 | 17.50 | 18.15 | 17.45 | 18.15 | 18.15 | -1.09% | 12,000 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.35 | 18.35 | 18.35 | -4.92% | 32,000 |
| Dec 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 4,000 |
| Dec 19, 2025 | 19.75 | 19.80 | 19.50 | 19.50 | 19.50 | 2.63% | 8,000 |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 4,000 |
| Dec 16, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | 3.21% | 4,000 |
| Dec 12, 2025 | 17.85 | 18.70 | 17.85 | 18.70 | 18.70 | 4.76% | 20,000 |
| Dec 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 5.00% | 6,000 |
| Dec 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.98% | 2,000 |
| Dec 9, 2025 | 17.15 | 17.75 | 16.30 | 16.35 | 16.35 | -4.66% | 20,000 |
| Dec 8, 2025 | 18.05 | 18.05 | 17.15 | 17.15 | 17.15 | -4.99% | 12,000 |
| Dec 5, 2025 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | -5.00% | 6,000 |
| Dec 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 14,000 |
| Dec 1, 2025 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | 3.72% | 20,000 |
| Nov 28, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 4,000 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | 14,000 |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 6,000 |
| Nov 25, 2025 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 2.56% | 10,000 |
| Nov 24, 2025 | 18.50 | 18.50 | 17.40 | 17.55 | 17.55 | -4.10% | 26,000 |
| Nov 21, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -4.94% | 6,000 |
| Nov 20, 2025 | 19.00 | 19.35 | 18.20 | 19.25 | 19.25 | 4.34% | 10,000 |
| Nov 19, 2025 | 16.85 | 18.45 | 16.85 | 18.45 | 18.45 | 4.83% | 32,000 |