Ashima Limited - ASHIMASYN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.21	15.73	15.73	16.22	15.55	179,592
February 19, 2026	16.55	15.85	15.85	16.99	15.75	237,134
February 18, 2026	17	16.61	16.61	17.11	16.5	112,098
February 17, 2026	16.25	16.95	16.95	17.45	16.25	356,822
February 16, 2026	16.86	16.6	16.6	17.7	16.2	74,288
February 13, 2026	17.11	16.85	16.85	17.5	16.4	57,708
February 12, 2026	17.16	16.88	16.88	17.94	16.11	78,350
February 11, 2026	17.2	17.16	17.16	18.13	16.85	48,412
February 10, 2026	17.62	17.39	17.39	18.19	17.2	62,310
February 09, 2026	16.51	17.62	17.62	18	16.51	57,122
February 06, 2026	17.01	16.92	16.92	17.49	16.83	35,902
February 05, 2026	18	16.97	16.97	18	16.9	54,739
February 04, 2026	16.7	17.68	17.68	17.8	16.7	105,230
February 03, 2026	17.85	17.18	17.18	17.85	16.55	120,798
February 02, 2026	16.45	16.21	16.21	16.8	16.08	46,389
February 01, 2026	16.35	16.45	16.45	17.25	16.01	59,310
January 30, 2026	16.01	16.35	16.35	16.7	16.01	34,949
January 29, 2026	16.75	16.12	16.12	16.9	16.05	70,594
January 28, 2026	16.03	16.34	16.34	16.75	16.03	43,519
January 27, 2026	15.87	16.03	16.03	16.65	15.81	77,830
January 23, 2026	16.15	15.87	15.87	16.81	15.79	86,989
January 22, 2026	16.7	16.33	16.33	17.39	15.76	90,904
January 21, 2026	16.16	16.33	16.33	16.5	15.85	100,265
January 20, 2026	16.99	16.07	16.07	17.27	15.6	134,252
January 19, 2026	17.35	17.04	17.04	17.59	16.8	60,521
January 16, 2026	17.52	16.81	16.81	17.94	16.75	142,826
January 14, 2026	17.8	17.52	17.52	17.9	17.11	33,904
January 13, 2026	17.04	17.8	17.8	18.19	17.04	82,052
January 12, 2026	16.51	17.09	17.09	17.4	16.51	88,576
January 09, 2026	17.55	17.63	17.63	18.14	17.33	76,586
January 08, 2026	18.3	17.63	17.63	18.3	17.46	66,052
January 07, 2026	18.21	17.9	17.9	18.85	17.73	166,962
January 06, 2026	18.75	18.53	18.53	19.2	18.25	92,016
January 05, 2026	19.15	18.93	18.93	19.99	18.75	83,044
January 02, 2026	19.89	19.44	19.44	19.95	19.25	115,532
January 01, 2026	19.5	19.2	19.2	19.61	18.81	70,004
December 31, 2025	19.35	19.2	19.2	19.35	18.76	104,088
December 30, 2025	18.05	18.94	18.94	19.14	18	92,510
December 29, 2025	18.11	18.15	18.15	18.51	18.11	76,036
December 26, 2025	18.59	18.37	18.37	18.59	18.25	90,061
December 24, 2025	19.5	18.59	18.59	19.51	18.45	62,239
December 23, 2025	17.95	19.11	19.11	19.4	17.71	158,113
December 22, 2025	17.9	17.95	17.95	18.96	17.75	220,789
December 19, 2025	18.2	17.85	17.85	18.2	17.61	46,362
December 18, 2025	17.51	17.99	17.99	18.1	17.45	95,965
December 17, 2025	17.8	17.53	17.53	17.99	17.5	90,453
December 16, 2025	18.34	17.86	17.86	18.46	17.68	79,135
December 15, 2025	18.44	18.32	18.32	18.59	18.06	89,307
December 12, 2025	18.15	18.34	18.34	18.53	17.39	137,769
December 11, 2025	19.89	18.12	18.12	19.89	18	93,525
December 10, 2025	19.83	18.99	18.99	19.83	18.75	119,510
December 09, 2025	16.5	19.49	19.49	19.98	16.42	569,034
December 08, 2025	18.01	16.72	16.72	18.5	16.25	421,692
December 05, 2025	18.51	18.21	18.21	18.79	18	55,372
December 04, 2025	19	18.65	18.65	19	18.6	33,066
December 03, 2025	18.73	18.68	18.68	19.04	18.4	51,732
December 02, 2025	18.65	18.72	18.72	19	18.55	53,824
December 01, 2025	19.62	19.06	19.06	20.12	18.85	68,292
November 28, 2025	19.57	19.84	19.84	20.07	19.57	24,125
November 27, 2025	19.64	19.74	19.74	20.14	19.45	78,462

Ashima Limited (ASHIMASYN.NS) NSE