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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ashima Limited (ASHIMASYN.NS) NSE