Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Ashapura Minechem Limited (ASHAPURMIN.NS)

Compare
393.05
-7.10
(-1.77%)
At close: February 21 at 3:29:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025399.70412.00391.55393.45393.45192,291
Feb 20, 2025400.00407.35388.00400.15400.15213,080
Feb 19, 2025395.25415.00388.35398.80398.80376,969
Feb 18, 2025386.00398.85373.75395.25395.25561,989
Feb 17, 2025434.80434.80393.40393.40393.40799,330
Feb 14, 2025434.00447.15410.80414.10414.10460,144
Feb 13, 2025455.00462.85432.25432.40432.40358,639
Feb 12, 2025467.25477.55450.70455.00455.00399,992
Feb 11, 2025481.90496.25471.25474.40474.40477,358
Feb 10, 2025500.10505.00475.05479.15479.15213,073
Feb 7, 2025517.00517.00487.60495.70495.70358,917
Feb 6, 2025528.00528.80506.75513.25513.25212,821
Feb 5, 2025521.85523.35495.10518.45518.45847,775
Feb 4, 2025483.00498.45460.60498.45498.45343,468
Feb 3, 2025491.05509.00474.75474.75474.75297,259
Jan 31, 2025476.00485.00471.10475.95475.95223,193
Jan 30, 2025487.00500.80462.00473.15473.15476,945
Jan 29, 2025465.00494.00450.10483.35483.35779,908
Jan 28, 2025471.20477.95471.20471.20471.20211,169
Jan 27, 2025519.05519.05496.00496.00496.00381,408
Jan 24, 2025545.95557.75516.65522.10522.10359,506
Jan 23, 2025544.80563.30531.40543.80543.80489,215
Jan 22, 2025537.00550.00521.50536.50536.50549,319
Jan 21, 2025546.50564.70535.00537.95537.95794,059
Jan 20, 2025556.00571.55522.45543.40543.402,211,086
Jan 17, 2025472.40519.60472.40519.60519.601,494,640
Jan 16, 2025445.45481.40445.45472.40472.40631,539
Jan 15, 2025438.65452.60436.45440.75440.75410,795
Jan 14, 2025442.00442.00428.00436.70436.70222,043
Jan 13, 2025449.85462.95425.00430.95430.95516,578
Jan 10, 2025476.80476.80450.00453.65453.65652,042
Jan 9, 2025485.10497.95467.00473.95473.95634,689
Jan 8, 2025438.95486.25425.00484.65484.651,769,538
Jan 7, 2025418.95449.00418.95442.05442.05500,691
Jan 6, 2025447.05457.85411.80418.05418.05592,790
Jan 3, 2025414.20452.90412.30443.70443.70969,682
Jan 2, 2025415.00416.95404.90411.75411.75229,822
Jan 1, 2025389.50410.00388.00403.95403.95253,813
Dec 31, 2024378.10394.60375.60389.30389.30162,014
Dec 30, 2024387.50395.05379.00382.20382.20146,140
Dec 27, 2024394.90398.20381.20385.70385.70183,042
Dec 26, 2024405.10409.45389.95392.80392.80168,409
Dec 24, 2024403.00413.50399.00404.70404.70201,493
Dec 23, 2024400.00408.95379.45401.40401.40346,163
Dec 20, 2024413.50416.75395.25399.15399.15296,707
Dec 19, 2024400.05421.90398.00411.30411.30227,698
Dec 18, 2024433.80433.80407.00412.85412.85332,126
Dec 17, 2024445.00445.70428.10432.40432.40214,830
Dec 16, 2024445.00457.00437.00441.50441.50382,844
Dec 13, 2024460.00463.00440.80447.50447.50597,960
Dec 12, 2024466.00472.05444.35457.40457.401,077,782
Dec 11, 2024427.00464.55425.55463.95463.952,266,542
Dec 10, 2024417.00425.50410.00422.35422.35508,720
Dec 9, 2024404.95418.30402.70415.70415.70445,660
Dec 6, 2024397.70409.00389.30406.20406.20458,188
Dec 5, 2024391.00404.65385.05397.70397.70750,399
Dec 4, 2024367.25391.95365.25389.10389.10760,762
Dec 3, 2024376.00377.45361.25367.25367.25523,858
Dec 2, 2024356.00379.00355.40375.75375.751,891,274
Nov 29, 2024320.95360.00320.01354.46354.461,989,623
Nov 28, 2024306.00321.75304.45319.28319.28781,712
Nov 27, 2024285.80304.94280.53303.60303.60783,911
Nov 26, 2024261.80286.28258.14283.31283.31702,755
Nov 25, 2024260.42260.42255.01258.84258.84195,122
Nov 22, 2024250.25256.90242.92254.42254.42324,455
Nov 21, 2024253.00253.00243.53248.74248.74223,992
Nov 19, 2024249.20261.88246.10249.46249.46273,710
Nov 18, 2024253.11258.00245.00247.17247.17308,207
Nov 14, 2024241.56260.65240.00253.82253.82714,088
Nov 13, 2024235.41245.12226.41239.46239.46415,619
Nov 12, 2024242.75244.70233.35234.80234.80158,827
Nov 11, 2024251.60251.60239.71241.28241.28208,498
Nov 8, 2024259.01261.59248.00249.81249.81169,872
Nov 7, 2024263.00264.67256.99258.73258.73105,465
Nov 6, 2024260.00265.95252.50263.16263.16283,030
Nov 5, 2024244.12258.00244.12254.26254.26306,168
Nov 4, 2024250.03253.79238.10247.87247.87274,680
Nov 1, 2024238.69250.00238.69248.15248.15200,137
Oct 31, 2024246.50250.00235.55237.55237.55393,781
Oct 30, 2024221.15253.30218.25245.45245.452,963,664
Oct 29, 2024234.00244.00200.45216.85216.856,229,582
Oct 28, 2024288.00288.00242.90243.20243.202,406,098
Oct 25, 2024310.80311.15297.10303.60303.60268,016
Oct 24, 2024301.95324.80301.95313.20313.20499,575
Oct 23, 2024296.55309.55291.40300.70300.70142,221
Oct 22, 2024310.30310.30293.05296.55296.55159,262
Oct 21, 2024304.95326.30302.10305.90305.90401,607
Oct 18, 2024309.00309.00296.40304.80304.8099,212
Oct 17, 2024307.10311.95302.85304.45304.45101,326
Oct 16, 2024311.05312.90304.00306.20306.20204,737
Oct 15, 2024314.95315.30309.00311.05311.05114,288
Oct 14, 2024324.00324.70311.80314.60314.60227,767
Oct 11, 2024297.00339.75295.05322.90322.901,436,456
Oct 10, 2024296.65300.00294.00296.25296.2588,811
Oct 9, 2024294.95298.95294.05295.15295.1578,353
Oct 8, 2024281.40297.65281.05294.20294.20123,823
Oct 7, 2024305.20308.45278.80281.35281.35312,472
Oct 4, 2024305.25314.95300.10304.45304.45143,855
Oct 3, 2024303.00316.50303.00306.40306.40138,558
Oct 1, 2024302.45315.65301.10313.85313.85192,548
Sep 30, 2024305.25312.00299.50300.95300.95244,729
Sep 27, 2024302.40312.65302.00305.25305.25345,995
Sep 26, 2024304.45309.00297.85301.90301.90415,403
Sep 25, 2024310.00313.00298.50303.45303.45226,567
Sep 24, 2024309.00315.65303.60306.25306.25205,569
Sep 23, 2024315.00315.00305.05307.05307.05252,813
Sep 20, 2024315.00317.90305.10311.10311.10235,806
Sep 19, 2024323.00326.70310.60313.30313.30235,571
Sep 18, 2024318.40323.00316.50319.55319.55145,066
Sep 17, 2024321.90324.00315.00317.15317.15110,559
Sep 16, 2024317.20326.65310.35321.50321.50280,010
Sep 13, 2024314.00318.00309.00310.75310.75166,908
Sep 12, 2024305.75314.00304.00312.30312.30203,157
Sep 11, 2024312.75312.75302.50304.25304.25218,016
Sep 10, 2024295.85312.75292.00306.70306.70531,861
Sep 9, 2024313.45313.45289.10291.80291.80905,195
Sep 6, 2024318.45321.70308.80311.70311.70279,028
Sep 5, 2024322.30324.25316.85317.80317.80183,643
Sep 4, 2024316.90331.00314.10319.65319.65343,900
Sep 3, 2024324.50332.50315.35316.90316.90370,246
Sep 2, 2024340.00342.80323.00324.20324.20431,772
Aug 30, 2024347.00348.90336.10339.00339.00106,935
Aug 29, 2024351.90353.15341.30346.50346.50156,404
Aug 28, 2024362.70365.00351.00352.35352.35336,603
Aug 27, 2024327.45370.00325.50358.30358.301,486,892
Aug 26, 2024329.80332.00322.10326.85326.85238,194
Aug 23, 2024338.30339.95321.10324.95324.95903,378
Aug 22, 2024342.00350.20335.00336.25336.25244,447
Aug 21, 2024334.50351.00330.00343.50343.50285,410
Aug 20, 2024337.00339.25329.55331.00331.00170,317
Aug 19, 2024330.65336.40329.15333.35333.35151,707
Aug 16, 2024345.85349.05328.40330.20330.20286,161
Aug 14, 2024332.50347.00324.15344.35344.35280,770
Aug 13, 2024338.50346.95334.70337.50337.50198,657
Aug 12, 2024343.65351.05335.25337.55337.55279,569
Aug 9, 2024348.85356.55341.45349.95349.95134,398
Aug 8, 2024340.50347.00338.00340.25340.2584,852
Aug 7, 2024343.00346.45338.85340.50340.50160,657
Aug 6, 2024347.00355.90338.00340.55340.55211,267
Aug 5, 2024352.55354.95336.00342.15342.15257,115
Aug 2, 2024350.70364.85350.70361.55361.55162,425
Aug 1, 2024370.00377.00353.00357.90357.90264,333
Jul 31, 2024373.00375.85364.05369.25369.25187,186
Jul 30, 2024373.00377.00366.85371.25371.25197,013
Jul 29, 2024387.50389.75364.10369.20369.20192,485
Jul 26, 2024374.40383.00372.65381.60381.60156,054
Jul 25, 2024368.00379.75365.00367.80367.80104,894
Jul 24, 2024364.00374.70358.25371.05371.05164,228
Jul 23, 2024365.00365.00335.80358.50358.50165,892
Jul 22, 2024358.95361.70343.55356.40356.40147,206
Jul 19, 2024363.95371.05341.20349.45349.45233,919
Jul 18, 2024370.50373.80358.40359.90359.90170,718
Jul 16, 2024375.00381.80367.20369.60369.60187,647
Jul 15, 2024387.00390.00372.00374.55374.55326,766
Jul 12, 2024405.00405.00385.95387.10387.10245,916
Jul 11, 2024409.75416.75392.50394.40394.40484,645
Jul 10, 2024439.80439.80399.05406.05406.05455,028
Jul 9, 2024435.80439.25429.55434.70434.70153,937
Jul 8, 2024429.75442.75425.05430.95430.95345,750
Jul 5, 2024422.95427.80418.10425.50425.50190,672
Jul 4, 2024427.10433.00411.65419.35419.35200,942
Jul 3, 2024417.25435.00417.25424.70424.70296,919
Jul 2, 2024420.45422.85412.25414.80414.80142,838
Jul 1, 2024409.80428.70409.80418.30418.30166,711
Jun 28, 2024412.90421.20403.70406.10406.10119,300
Jun 27, 2024430.00434.90406.10410.10410.10221,776
Jun 26, 2024434.00442.50427.65428.70428.70386,809
Jun 25, 2024410.75453.35402.00426.15426.15900,599
Jun 24, 2024416.60416.60404.30408.85408.85149,878
Jun 21, 2024407.00419.00398.00410.50410.50307,597
Jun 20, 2024382.10418.90382.10405.45405.45425,635
Jun 19, 2024400.70401.85382.85387.20387.20144,014
Jun 18, 2024421.40422.10397.60399.95399.95313,585
Jun 14, 2024412.45422.00407.05419.95419.95340,003
Jun 13, 2024415.00418.00402.85412.45412.45448,565
Jun 12, 2024391.70407.00391.55403.45403.45391,204
Jun 11, 2024361.60395.00360.25388.60388.60478,792
Jun 10, 2024366.00366.00354.75357.70357.70105,605
Jun 7, 2024350.00357.95348.10354.30354.30111,312
Jun 6, 2024344.00356.25341.05347.15347.15102,415
Jun 5, 2024335.50350.00321.20339.45339.45163,971
Jun 4, 2024383.60383.60316.85334.00334.00381,759
Jun 3, 2024366.00387.50355.00383.50383.50492,872
May 31, 2024349.55354.45345.55352.95352.95198,512
May 30, 2024365.00365.00349.65350.55350.55259,321
May 29, 2024353.80368.00349.35359.60359.60207,441
May 28, 2024355.00357.95351.10353.10353.10112,275
May 27, 2024355.45357.50344.35355.20355.20127,239
May 24, 2024362.80362.80353.25355.10355.1097,231
May 23, 2024359.00368.95357.10362.85362.85188,792
May 22, 2024352.40362.00344.85359.00359.00238,377
May 21, 2024346.75353.95340.85351.85351.85194,078
May 17, 2024348.80351.95341.00345.25345.2589,124
May 16, 2024346.50351.00344.65348.15348.15163,687
May 15, 2024328.75353.85328.50345.20345.20392,620
May 14, 2024325.90332.15317.95327.65327.65124,142
May 13, 2024318.95330.05313.00325.15325.15257,649
May 10, 2024313.95315.25303.90312.45312.45107,378
May 9, 2024319.65320.00309.00310.00310.00133,815
May 8, 2024316.95318.50308.00317.30317.30121,906
May 7, 2024327.60327.60310.65316.50316.5094,843
May 6, 2024320.00330.05306.55326.00326.00289,931
May 3, 2024319.05323.00315.00317.65317.65105,505
May 2, 2024333.15337.90317.10318.90318.90157,013
Apr 30, 2024336.00341.50330.10332.75332.75117,880
Apr 29, 2024336.95342.95331.40333.30333.30106,970
Apr 26, 2024336.00342.00330.30334.15334.15132,172
Apr 25, 2024334.00339.50329.25333.65333.65110,203
Apr 24, 2024342.95345.00333.05335.50335.5089,398
Apr 23, 2024349.30349.90336.30337.95337.9590,003
Apr 22, 2024342.95348.00339.75346.60346.60310,751
Apr 19, 2024332.80332.80325.95331.45331.4557,564
Apr 18, 2024335.05340.95331.15334.40334.4081,960
Apr 16, 2024327.10341.90327.10333.75333.7590,560
Apr 15, 2024345.05345.05328.05336.55336.5598,470
Apr 12, 2024348.10355.95344.00345.30345.3085,339
Apr 10, 2024347.05361.30347.05355.10355.10129,850
Apr 9, 2024346.30352.00344.00346.45346.4542,101
Apr 8, 2024350.00357.50341.10347.15347.15120,390
Apr 5, 2024344.00354.00336.70349.15349.1595,247
Apr 4, 2024327.40361.50327.40351.65351.65328,426
Apr 3, 2024344.60344.60344.60344.60344.6035,462
Apr 2, 2024388.00394.25362.70362.70362.70264,921
Apr 1, 2024375.95389.65370.80381.75381.75117,805
Mar 28, 2024370.95384.90365.00375.95375.95203,984
Mar 27, 2024381.00384.60361.65368.05368.05461,664
Mar 26, 2024366.00366.30364.65366.30366.3070,219
Mar 22, 2024337.80348.90337.80348.90348.9081,686
Mar 21, 2024321.00332.30320.95332.30332.3093,085
Mar 20, 2024314.00323.00302.90316.50316.50321,928
Mar 19, 2024337.75339.85318.80318.80318.80302,942
Mar 18, 2024334.95343.00326.10335.55335.55106,369
Mar 15, 2024354.00354.00324.50334.00334.00137,496
Mar 14, 2024306.00337.50305.40337.15337.15211,439
Mar 13, 2024335.00343.90321.45321.45321.45103,314
Mar 12, 2024353.10358.00338.35338.35338.35220,774
Mar 11, 2024362.40374.40352.60356.15356.15123,172
Mar 7, 2024378.00378.50361.60362.40362.4080,315
Mar 6, 2024378.00382.00369.20370.60370.60239,218
Mar 5, 2024385.00390.55366.00378.60378.60106,559
Mar 4, 2024403.00403.00374.85378.05378.05231,397
Mar 1, 2024399.90405.45395.00399.05399.0595,546
Feb 29, 2024396.05401.00388.20397.15397.15160,593
Feb 28, 2024404.85414.00394.25397.25397.25112,451
Feb 27, 2024412.90412.90400.00404.80404.80113,661
Feb 26, 2024424.45424.45407.40413.00413.00162,565
Feb 23, 2024420.00430.00411.50414.65414.65277,917
Feb 22, 2024412.00422.00395.00413.45413.45338,856
Feb 21, 2024390.00409.35384.25409.00409.00663,959

Related Tickers

JGCHEM.NS J.G.CHEMICALS LIMITED
324.05
-1.58%
 
MOIL.NS MOIL Limited
322.00
-1.12%
 
20MICRONS.NS 20 Microns Limited
183.40
-0.05%
 
HINDZINC.NS Hindustan Zinc Limited
426.00
+0.74%
 
FMST Foremost Clean Energy Ltd.
0.9850
-7.94%
 
VEDL.NS Vedanta Limited
436.40
+0.67%