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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	687.6	669.35	669.35	690.95	667.1	351,537
October 15, 2025	669.65	689.2	689.2	699.45	666.2	748,397
October 14, 2025	669.95	664.5	664.5	673.95	657.8	441,937
October 13, 2025	692.55	666.1	666.1	693.5	661.1	459,140
October 10, 2025	677.2	692.55	692.55	709	669	1.13M
October 09, 2025	635.3	672.1	672.1	674.8	635.3	607,630
October 08, 2025	629	648.7	648.7	663.1	626.6	630,983
October 07, 2025	651	628.85	628.85	653.25	626.5	777,291
October 06, 2025	691.7	647.3	647.3	698.7	625.55	1.31M
October 03, 2025	672	690.75	690.75	711.8	662.25	1.36M
October 01, 2025	656	670.1	670.1	674.5	648.3	680,610
September 30, 2025	670	651	651	679	644	754,795
September 29, 2025	655.9	669.6	669.6	676	639	1.04M
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

Ashapura Minechem Limited (ASHAPURMIN.NS) NSE