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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	23.51	24.03	24.03	24.4	23.51	137,484
September 08, 2025	24.01	23.6	23.6	24.84	23.15	193,949
September 05, 2025	24.76	24.27	24.27	25.01	23.95	293,249
September 04, 2025	25	24.5	24.5	25	24.42	96,573
September 03, 2025	25.2	24.99	24.99	25.99	24.51	242,799
September 02, 2025	24.15	24.42	24.42	25.14	24.15	97,238
September 01, 2025	24.9	24.27	24.27	25.1	24.12	72,345
August 29, 2025	24	24.52	24.52	25.4	24	118,298
August 28, 2025	24.31	24.15	24.15	25.1	23.9	118,602
August 26, 2025	25.1	24.8	24.8	25.5	24.29	100,919
August 25, 2025	25.98	25.41	25.41	26.25	25	97,449
August 22, 2025	26.25	25.98	25.98	27.19	25.75	104,813
August 21, 2025	27.4	26.82	26.82	27.59	26.3	103,937
August 20, 2025	25.02	26.92	26.92	27.8	25.02	306,397
August 19, 2025	25.82	25.64	25.64	25.99	25.05	106,850
August 18, 2025	23.55	25.82	25.82	27.45	23.55	791,823
August 14, 2025	24.9	23.62	23.62	24.9	23.26	99,711
August 13, 2025	24.2	24.65	24.65	25.76	24.14	145,505
August 12, 2025	26.16	24.28	24.28	27.83	23.52	408,915
August 11, 2025	24.59	26.18	26.18	26.5	24.1	268,049
August 08, 2025	24.44	23.77	23.77	24.6	23.5	46,432
August 07, 2025	24.25	23.96	23.96	24.6	23.3	78,722
August 06, 2025	24.96	24.49	24.49	25.08	24.4	58,213
August 05, 2025	24.54	25.08	25.08	25.4	24.5	28,931
August 04, 2025	25	25.17	25.17	25.99	24.4	95,974
August 01, 2025	25.75	25.11	25.11	26.74	25	59,651
July 31, 2025	25	26.2	26.2	26.41	24.25	210,931
July 30, 2025	25.19	25.16	25.16	25.2	24.65	30,947
July 29, 2025	24.42	24.95	24.95	25.3	24	110,816
July 28, 2025	25.4	25.1	25.1	25.75	24.7	62,090
July 25, 2025	26.69	25.51	25.51	26.75	25.15	196,959
July 24, 2025	26.99	26.28	26.28	27.1	26.05	52,836
July 23, 2025	26.52	26.7	26.7	27.2	26.26	63,385
July 22, 2025	26.56	26.94	26.94	27.39	26.56	41,693
July 21, 2025	28.45	27.25	27.25	28.65	26.9	158,808
July 18, 2025	28.41	28.2	28.2	29.1	28	73,069
July 17, 2025	27.6	28.27	28.27	28.63	27	108,237
July 16, 2025	27.85	27.28	27.28	28.33	27.1	116,958
July 15, 2025	29	27.85	27.85	29.29	27.3	141,698
July 14, 2025	28.1	28.72	28.72	28.9	28.1	71,281
July 11, 2025	28.08	28.24	28.24	28.45	28.08	43,988
July 10, 2025	28.75	28.13	28.13	28.8	28.08	36,814
July 09, 2025	28.61	28.31	28.31	29.3	28.25	38,832
July 08, 2025	29.3	28.98	28.98	29.7	28.8	41,734
July 07, 2025	28.94	29.15	29.15	30.24	28.25	88,885
July 04, 2025	28.6	28.85	28.85	29.7	28.5	39,771
July 03, 2025	29.01	29.16	29.16	30.88	28.7	144,460
July 02, 2025	29.95	29.44	29.44	30	28.9	35,592
July 01, 2025	29.8	29.84	29.84	30	28.8	96,849
June 30, 2025	28.5	29.27	29.27	29.46	27.95	142,338
June 27, 2025	27.81	28.08	28.08	28.25	27.06	114,183
June 26, 2025	27.55	27.81	27.81	28.05	27.5	75,379
June 25, 2025	27.9	27.68	27.68	27.94	27.2	61,709
June 24, 2025	26.78	27.2	27.2	27.85	26.78	91,333
June 23, 2025	27	26.55	26.55	27.18	25.9	38,509
June 20, 2025	26.36	27.21	27.21	27.25	25.1	97,217
June 19, 2025	27.5	26.39	26.39	27.5	26.13	183,437
June 18, 2025	28.63	27.51	27.51	28.9	27.19	300,984
June 17, 2025	29	28.63	28.63	29.5	28.26	57,226
June 16, 2025	29	29	29	29.99	28.3	81,810

Ashima Limited (ASHIMASYN.NS) NSE