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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	530	525.3	525.3	540	522	569,979
February 19, 2026	553.7	532	532	554.95	527.55	512,393
February 18, 2026	533.95	551.2	551.2	562	530.1	1.38M
February 17, 2026	539.55	529.35	529.35	542.5	523	592,024
February 16, 2026	543.55	536.9	536.9	553	532.85	621,379
February 13, 2026	569	540.85	540.85	569.1	530.75	1.47M
February 12, 2026	624.05	575.2	575.2	624.05	568	1.81M
February 11, 2026	633.8	625.95	625.95	636.85	610.55	878,334
February 10, 2026	647.45	633.6	633.6	650.3	629	522,247
February 09, 2026	615	647.45	647.45	658.75	610	1.42M
February 06, 2026	630.1	607.6	607.6	643.65	596.3	2.42M
February 05, 2026	731.05	681.45	681.45	742.6	659.15	1.34M
February 04, 2026	672.55	730.7	730.7	736.5	665.1	1.25M
February 03, 2026	700	673.1	673.1	700	662	587,218
February 02, 2026	665.1	656.05	656.05	665.9	628	489,998
February 01, 2026	651	665.05	665.05	696.35	624.95	727,763
January 30, 2026	692.95	654.75	654.75	692.95	650	664,446
January 29, 2026	659.85	698.45	698.45	728	659.8	3.08M
January 28, 2026	647.25	652.4	652.4	667.2	640	979,501
January 27, 2026	685	638.7	638.7	687	632.6	1.14M
January 23, 2026	751.5	681.6	681.6	763.65	672.1	1.03M
January 22, 2026	775	750.75	750.75	783.05	740.4	476,491
January 21, 2026	761.3	759.85	759.85	785.05	747	610,610
January 20, 2026	812.8	759.05	759.05	813.75	753	730,800
January 19, 2026	801.2	807.65	807.65	822.4	793.1	691,959
January 16, 2026	871.65	814.75	814.75	872.1	810.25	701,598
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

Ashapura Minechem Limited (ASHAPURMIN.NS) NSE