Ashapura Minechem Limited - ASHAPURMIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	853	868.95	868.95	879.75	851	414,269
January 13, 2026	890	853	853	897	832.6	595,792
January 12, 2026	867.85	881.6	881.6	888	845.65	702,090
January 09, 2026	859	867	867	896.05	854.15	793,429
January 08, 2026	901.7	862.7	862.7	901.7	853.3	672,163
January 07, 2026	894	902.45	902.45	924.9	894	724,727
January 06, 2026	912	891.45	891.45	916.9	881	469,225
January 05, 2026	911	900.5	900.5	924	891.8	716,943
January 02, 2026	865.9	901	901	906.55	865.9	783,999
January 01, 2026	880.9	862.3	862.3	886.2	860	279,096
December 31, 2025	891.9	878.65	878.65	894	861.65	534,948
December 30, 2025	886.1	887.35	887.35	901.45	881.3	432,619
December 29, 2025	901.1	891.95	891.95	918	873	1.19M
December 26, 2025	884.95	894.95	894.95	915.35	878	1.67M
December 24, 2025	866	877.55	877.55	901.5	862.15	1.4M
December 23, 2025	855.05	862.95	862.95	870	850.15	826,710
December 22, 2025	800	856.35	856.35	868.95	792	2.84M
December 19, 2025	776.95	790.9	790.9	793.4	766.2	877,151
December 18, 2025	752.6	770.05	770.05	785	740.05	1.72M
December 17, 2025	748	747.8	747.8	766.75	744	626,118
December 16, 2025	759.25	751	751	767	746.9	686,388
December 15, 2025	746.25	755.9	755.9	766	733	770,090
December 12, 2025	705	751	751	751	705	1.16M
December 11, 2025	704.95	701.45	701.45	708.45	695.55	205,724
December 10, 2025	716.2	703.5	703.5	726.8	701	369,202
December 09, 2025	683.95	715.15	715.15	720.25	679.05	1.4M
December 08, 2025	679	684.65	684.65	702	673.6	607,975
December 05, 2025	682.1	679.55	679.55	695	674.1	420,342
December 04, 2025	696.95	682.1	682.1	707	676.45	346,599
December 03, 2025	702.15	698.65	698.65	711.5	695.6	304,649
December 02, 2025	709.5	702.15	702.15	713.45	697.1	306,101
December 01, 2025	688.4	711	711	715.5	687	709,723
November 28, 2025	696.35	685.8	685.8	702.2	683.1	322,135
November 27, 2025	708.8	696	696	717	692	419,382
November 26, 2025	704	701.85	701.85	708.8	691.55	393,935
November 25, 2025	688.25	701.55	701.55	705.85	680.15	642,728
November 24, 2025	730	684.05	684.05	734.45	675.1	693,573
November 21, 2025	736.9	726.95	726.95	744.8	722.9	807,580
November 19, 2025	717.75	694.25	694.25	717.75	691.1	350,867
November 18, 2025	720	710.55	710.55	721	697	651,990
November 17, 2025	695.95	710.55	710.55	716	688.9	845,377
November 14, 2025	677.25	689.9	689.9	724.8	666	5.92M
November 13, 2025	661.95	638.25	638.25	665	635.1	444,609
November 12, 2025	650	659.4	659.4	663	647.85	395,856
November 11, 2025	645.3	647.5	647.5	649.85	636.15	244,474
November 10, 2025	629.75	642.8	642.8	654.5	629.75	279,989
November 07, 2025	623.65	636.45	636.45	645	616	350,880
November 06, 2025	665.6	621.15	621.15	665.6	619	571,679
November 04, 2025	679	665.2	665.2	680	657.9	242,921
November 03, 2025	668.45	675.15	675.15	680.3	664.55	271,900
October 31, 2025	672	664.5	664.5	683.55	661.35	345,822
October 30, 2025	665	671.2	671.2	672.9	653.9	330,147
October 29, 2025	641.25	660.7	660.7	671.05	641.25	613,637
October 28, 2025	639.8	641.2	641.2	649.95	633.9	270,814
October 27, 2025	627.9	637.45	637.45	641.8	619.5	497,672
October 24, 2025	601	625.2	625.2	630	595	1.06M
October 23, 2025	673.4	607.9	607.9	676.9	600.1	1.27M
October 21, 2025	666	665.7	665.7	670.95	661.75	60,127
October 20, 2025	669.85	662.4	662.4	674.4	650.95	302,343
October 17, 2025	674.6	665.8	665.8	674.6	652.65	393,728

Ashapura Minechem Limited (ASHAPURMIN.NS) NSE