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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	653	654.5	654.5	662	636	802,556
September 25, 2025	640	649.95	649.95	671	637.25	1.06M
September 24, 2025	657.2	639.4	639.4	658.85	625.65	462,496
September 23, 2025	651.7	655.4	655.4	672.3	645.4	857,415
September 22, 2025	623.65	651.1	651.1	666.7	619.25	1.47M
September 19, 2025	617	620	620	630.95	606.45	406,933
September 18, 2025	629.7	614	614	638.25	613.25	314,167
September 17, 2025	627	625.8	625.8	643.75	617.05	584,445
September 16, 2025	635.05	620.35	620.35	636.4	618.15	374,328
September 15, 2025	613.9	634.65	634.65	645	610.5	1.68M
September 12, 2025	591.05	607.75	607.75	612.35	588	733,388
September 11, 2025	600.05	591.05	591.05	615.8	586.2	613,153
September 10, 2025	617.4	604.6	604.6	620	597	1.31M
September 09, 2025	572	611.3	611.3	627.2	568.2	3.5M
September 08, 2025	569.9	568.6	568.6	582	565.3	764,636
September 05, 2025	555.45	562.15	562.15	570	532.05	1.66M
September 04, 2025	551.8	551.35	551.35	558	543.75	677,185
September 03, 2025	552.7	547.2	547.2	560	543.75	571,840
September 02, 2025	544	551.7	551.7	554.8	535.6	590,129
September 01, 2025	516.05	542.3	542.3	545	513.95	892,685
August 29, 2025	483.1	516.05	516.05	525.4	477.3	1.09M
August 28, 2025	486.95	483	483	489.4	472.15	386,879
August 26, 2025	482.75	485.2	485.2	493.2	476.15	442,435
August 25, 2025	488	481.3	481.3	493.6	481	247,618
August 22, 2025	507	488.8	488.8	510.85	486.4	438,718
August 21, 2025	514.95	503.15	503.15	526.45	501	473,530
August 20, 2025	521.9	511.55	511.55	528.4	507.5	341,961
August 19, 2025	513.3	521.95	521.95	528	510	432,386
August 18, 2025	492	512	512	516.2	480.05	981,527
August 14, 2025	504.95	497.05	497.05	509	491.1	836,004
August 13, 2025	562	502.5	502.5	565	491.4	2.57M
August 12, 2025	562.05	542.75	542.75	564.95	537	608,935
August 11, 2025	527.35	560.7	560.7	565	523.85	821,479
August 08, 2025	528.4	526.75	526.75	537	519.4	318,838
August 07, 2025	513.5	519.85	519.85	525.4	508.2	183,946
August 06, 2025	523.55	516.05	516.05	527.75	503	359,721
August 05, 2025	515	521.55	521.55	527.95	515	306,426
August 04, 2025	533.7	516.1	516.1	534.85	512.3	264,337
August 01, 2025	553.9	528.85	528.85	553.9	523.75	331,396
July 31, 2025	538	554.5	554.5	565	531.8	507,477
July 30, 2025	547	543.9	543.9	552.65	541	164,778
July 29, 2025	532.1	544.7	544.7	548.25	530.25	285,047
July 28, 2025	547	535.35	535.35	554.8	528.25	437,571
July 25, 2025	562	547.2	547.2	567.75	542	540,848
July 24, 2025	573	560.8	560.8	583	558	665,506
July 23, 2025	558.6	569.5	569.5	581	555.05	1.04M
July 22, 2025	560.1	554.4	554.4	574.85	551.25	806,269
July 21, 2025	572	560.85	560.85	587	557.9	1.23M
July 18, 2025	546	564.05	564.05	574.9	536.9	1.07M
July 17, 2025	530.95	543.85	543.85	557.9	530.95	1.19M
July 16, 2025	526	530.35	530.35	536.85	525.1	473,315
July 15, 2025	490	530.2	530.2	543	490	2.92M
July 14, 2025	470.4	485.9	485.9	489	462.2	522,816
July 11, 2025	469.95	471.45	471.45	477.65	461.6	486,973
July 10, 2025	455	470.9	470.9	472.5	446.15	861,987
July 09, 2025	460.4	451.1	451.1	468.9	449.3	537,794
July 08, 2025	440	449	449	459	438.05	471,283
July 07, 2025	448.15	438.8	438.8	451.3	437.1	212,644
July 04, 2025	444	447.1	447.1	459.8	440.15	557,623
July 03, 2025	445	443.9	443.9	450	439.7	692,595

Ashapura Minechem Limited (ASHAPURMIN.NS) NSE