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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	424.8	443	443	448	422.85	809,071
July 01, 2025	428.35	424.8	424.8	437.45	420.05	235,763
June 30, 2025	430	427.05	427.05	435	425	171,492
June 27, 2025	430	429.65	429.65	438.1	425	332,831
June 26, 2025	431.55	427.55	427.55	433.8	423	201,651
June 25, 2025	426.95	429.4	429.4	436.55	425.4	329,218
June 24, 2025	417	423	423	434.9	412.85	867,673
June 23, 2025	411.3	411.7	411.7	424	405.8	490,546
June 20, 2025	388.4	411.85	411.85	421.2	384.7	1.12M
June 19, 2025	390	388.55	388.55	392.45	379.8	266,122
June 18, 2025	381	389.1	389.1	392.8	377.1	238,209
June 17, 2025	387.65	382.6	382.6	388.45	377	206,204
June 16, 2025	384	387.65	387.65	390.5	381	195,146
June 13, 2025	384	387.3	387.3	400.55	379.95	309,123
June 12, 2025	397.1	391	391	399.9	386.6	251,979

Ashapura Minechem Limited (ASHAPURMIN.NS) NSE