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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	18.9	19.63	19.63	19.94	18.9	84,815
November 25, 2025	18.98	19.22	19.22	19.5	18.79	94,891
November 24, 2025	20.25	18.87	18.87	20.25	18.86	215,421
November 21, 2025	19.71	19.52	19.52	19.8	19.11	53,629
November 19, 2025	19.75	19.14	19.14	19.84	19.05	50,825
November 18, 2025	19.45	19.29	19.29	19.6	19.05	54,494
November 17, 2025	19.98	19.45	19.45	20.39	19.25	129,134
November 14, 2025	19.8	19.97	19.97	20.49	19.56	79,856
November 13, 2025	20.22	19.71	19.71	21	19.5	146,503
November 12, 2025	20.35	20.2	20.2	20.78	20.04	72,764
November 11, 2025	20.35	20.26	20.26	20.89	20.1	60,717
November 10, 2025	20.31	20.47	20.47	20.89	20.3	82,564
November 07, 2025	20.59	20.33	20.33	20.73	19.89	114,878
November 06, 2025	20.9	20.58	20.58	21.23	20.22	125,233
November 04, 2025	21.55	20.87	20.87	21.98	20.67	136,205
November 03, 2025	21.87	21.66	21.66	22.39	21.41	149,159
October 31, 2025	22.3	21.87	21.87	22.3	21.6	46,479
October 30, 2025	22.6	21.67	21.67	22.6	21.45	154,394
October 29, 2025	22.23	22.17	22.17	22.24	21.81	55,351
October 28, 2025	22	21.8	21.8	22.26	21.6	43,061
October 27, 2025	21.96	22.07	22.07	22.74	21.8	83,576
October 24, 2025	22.15	22.02	22.02	22.65	21.51	47,287
October 23, 2025	22.26	22.15	22.15	22.89	21.8	80,912
October 21, 2025	22.45	22.39	22.39	23.5	22.1	23,404
October 20, 2025	22.01	22.06	22.06	23.17	22	49,163
October 17, 2025	22	22.35	22.35	23.5	21.96	87,511
October 16, 2025	22.94	22.39	22.39	23.09	22.2	76,630
October 15, 2025	21.41	22.58	22.58	23	21.36	174,506
October 14, 2025	22.07	21.41	21.41	22.49	21.4	84,307
October 13, 2025	21.81	22.07	22.07	22.64	21.81	55,058
October 10, 2025	21.76	22.02	22.02	22.5	21.62	136,168
October 09, 2025	22.3	22.13	22.13	22.75	21.88	96,350
October 08, 2025	22.02	22.31	22.31	22.97	22.02	50,594
October 07, 2025	22.64	22.44	22.44	23.12	22.32	35,884
October 06, 2025	23.19	22.73	22.73	23.2	22.4	42,978
October 03, 2025	22.55	22.58	22.58	23.34	22.35	53,915
October 01, 2025	22.8	22.61	22.61	22.91	22.34	35,983
September 30, 2025	22.45	22.42	22.42	22.84	22.41	40,168
September 29, 2025	22.94	22.45	22.45	23.58	22.2	70,934
September 26, 2025	22.95	22.93	22.93	23.39	22.53	89,524
September 25, 2025	23.4	22.89	22.89	23.83	22.82	136,931
September 24, 2025	23.52	23.47	23.47	24.09	23.35	83,083
September 23, 2025	23.51	23.5	23.5	24.38	23.25	131,404
September 22, 2025	24.51	23.68	23.68	24.7	23.61	134,274
September 19, 2025	23.99	24.51	24.51	26	23.58	404,619
September 18, 2025	24.4	23.74	23.74	24.4	23.54	121,489
September 17, 2025	23.98	24.2	24.2	24.49	23.75	133,271
September 16, 2025	23.7	23.59	23.59	24.19	23	214,596
September 15, 2025	23.56	23.7	23.7	24.14	23.56	92,554
September 12, 2025	24.94	23.61	23.61	24.95	23.51	132,727
September 11, 2025	23.8	23.77	23.77	24.32	23.6	125,444
September 10, 2025	24	23.88	23.88	24.49	23.6	131,749
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

Ashima Limited (ASHIMASYN.NS) NSE