NSE - Delayed Quote INR

Ashima Limited (ASHIMASYN.NS)

31.16

+0.17

+(0.55%)

At close: January 17 at 3:30:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	31.19	31.95	30.55	31.16	31.16	40,028
Jan 16, 2025	30.70	31.25	29.90	30.99	30.99	82,854
Jan 15, 2025	32.48	32.65	30.45	30.77	30.77	83,082
Jan 14, 2025	29.50	32.05	29.10	31.80	31.80	175,209
Jan 13, 2025	31.00	32.50	30.53	30.53	30.53	137,894
Jan 10, 2025	32.14	32.25	32.14	32.14	32.14	54,583
Jan 9, 2025	32.80	33.45	32.80	32.80	32.80	34,592
Jan 8, 2025	33.47	34.00	33.46	33.47	33.47	13,631
Jan 7, 2025	34.00	34.00	33.15	34.00	34.00	67,483
Jan 6, 2025	33.80	34.26	33.80	33.80	33.80	63,124
Jan 3, 2025	33.59	33.59	33.59	33.59	33.59	14,829
Jan 2, 2025	32.94	32.94	32.90	32.94	32.94	71,953
Jan 1, 2025	32.30	32.50	32.30	32.30	32.30	41,308
Dec 31, 2024	32.70	32.71	32.50	32.70	32.70	21,049
Dec 30, 2024	32.50	32.55	32.50	32.50	32.50	35,691
Dec 27, 2024	32.55	32.90	32.42	32.55	32.55	22,145
Dec 26, 2024	32.96	33.25	32.96	32.96	32.96	34,044
Dec 24, 2024	33.64	34.00	33.64	33.64	33.64	41,465
Dec 23, 2024	34.33	35.00	34.33	34.33	34.33	34,135
Dec 20, 2024	35.04	35.76	35.04	35.04	35.04	18,762
Dec 19, 2024	35.76	35.76	35.76	35.76	35.76	27,205
Dec 18, 2024	36.49	37.20	36.49	36.49	36.49	32,749
Dec 17, 2024	37.24	37.24	36.67	37.24	37.24	63,393
Dec 16, 2024	36.51	36.51	36.50	36.51	36.51	79,371
Dec 13, 2024	35.96	35.96	35.26	35.96	35.96	181,058
Dec 12, 2024	35.26	35.26	34.03	35.26	35.26	126,980
Dec 11, 2024	34.57	35.01	34.57	34.57	34.57	48,822
Dec 10, 2024	35.28	36.01	35.28	35.28	35.28	102,491
Dec 9, 2024	36.01	36.01	36.01	36.01	36.01	48,558
Dec 6, 2024	36.75	36.75	36.75	36.75	36.75	27,682
Dec 5, 2024	37.51	38.28	37.51	37.51	37.51	237,036
Dec 4, 2024	38.28	38.28	38.28	38.28	38.28	573,593
Dec 3, 2024	37.53	37.53	36.25	37.53	37.53	289,938
Dec 2, 2024	34.50	35.84	33.51	35.75	35.75	217,512
Nov 29, 2024	35.00	35.00	33.40	34.14	34.14	93,553
Nov 28, 2024	34.35	35.00	33.00	34.10	34.10	215,829
Nov 27, 2024	34.28	34.28	33.30	33.79	33.79	285,195
Nov 26, 2024	31.50	32.65	30.41	32.65	32.65	182,056
Nov 25, 2024	31.20	31.68	30.35	31.10	31.10	87,597
Nov 22, 2024	30.94	31.24	29.75	30.79	30.79	103,556
Nov 21, 2024	31.25	32.00	29.68	30.43	30.43	167,677
Nov 19, 2024	30.50	31.98	30.40	31.25	31.25	183,598
Nov 18, 2024	31.00	31.50	30.37	30.46	30.46	132,280
Nov 14, 2024	29.65	32.78	29.65	31.97	31.97	498,823
Nov 13, 2024	32.83	33.39	31.22	31.22	31.22	149,170
Nov 12, 2024	34.10	34.52	32.83	32.87	32.87	110,756
Nov 11, 2024	35.50	35.70	34.53	34.56	34.56	138,614
Nov 8, 2024	34.88	36.56	33.25	36.35	36.35	363,714
Nov 7, 2024	33.88	34.83	33.00	34.82	34.82	214,882
Nov 6, 2024	31.99	33.19	31.25	33.18	33.18	156,889
Nov 5, 2024	31.35	31.80	30.88	31.61	31.61	90,552
Nov 4, 2024	32.00	32.90	30.80	31.52	31.52	94,969
Nov 1, 2024	32.00	33.25	31.55	32.39	32.39	117,440
Oct 31, 2024	32.45	32.89	31.40	31.75	31.75	184,547
Oct 30, 2024	30.07	31.57	29.65	31.33	31.33	97,092
Oct 29, 2024	30.00	31.20	29.63	30.07	30.07	60,000
Oct 28, 2024	31.50	31.84	29.09	30.61	30.61	156,687
Oct 25, 2024	32.00	32.60	30.10	30.63	30.63	144,174
Oct 24, 2024	31.40	32.00	30.55	31.64	31.64	67,160
Oct 23, 2024	30.00	31.98	29.89	31.38	31.38	127,507
Oct 22, 2024	32.95	32.95	31.18	31.21	31.21	173,104
Oct 21, 2024	33.90	33.90	32.31	32.83	32.83	118,350
Oct 18, 2024	33.20	33.99	32.50	33.35	33.35	77,676
Oct 17, 2024	34.51	34.80	33.01	33.22	33.22	53,298
Oct 16, 2024	34.00	35.59	33.40	34.51	34.51	105,147
Oct 15, 2024	33.70	34.45	32.25	34.09	34.09	126,511
Oct 14, 2024	32.50	33.90	32.50	33.42	33.42	79,806
Oct 11, 2024	34.00	34.25	33.01	33.14	33.14	46,589
Oct 10, 2024	34.10	34.80	33.50	33.63	33.63	89,810
Oct 9, 2024	33.65	35.40	33.16	34.12	34.12	196,357
Oct 8, 2024	32.75	35.78	32.68	34.91	34.91	251,944
Oct 7, 2024	35.50	36.98	34.41	34.41	34.41	175,802
Oct 4, 2024	37.40	38.50	35.66	36.23	36.23	235,712
Oct 3, 2024	34.70	37.75	34.16	37.31	37.31	418,840
Oct 1, 2024	35.96	35.96	35.70	35.96	35.96	176,184
Sep 30, 2024	34.25	34.25	34.25	34.25	34.25	124,042
Sep 27, 2024	32.62	32.62	31.71	32.62	32.62	98,022
Sep 26, 2024	31.99	32.10	31.99	31.99	31.99	55,061
Sep 25, 2024	32.65	33.00	32.65	32.65	32.65	66,494
Sep 24, 2024	33.32	33.32	32.65	33.32	33.32	168,902
Sep 23, 2024	33.32	34.00	33.32	33.32	33.32	45,475
Sep 20, 2024	34.00	34.60	34.00	34.00	34.00	65,517
Sep 19, 2024	34.70	34.70	34.70	34.70	34.70	87,488
Sep 18, 2024	35.41	35.41	35.41	35.41	35.41	289,657
Sep 17, 2024	34.72	34.72	34.72	34.72	34.72	16,532
Sep 16, 2024	34.04	34.04	34.04	34.04	34.04	26,501
Sep 13, 2024	33.38	33.38	33.38	33.38	33.38	33,267
Sep 12, 2024	32.73	32.73	32.73	32.73	32.73	23,315
Sep 11, 2024	32.09	32.09	32.09	32.09	32.09	21,242
Sep 10, 2024	31.47	31.47	30.99	31.47	31.47	70,971
Sep 9, 2024	30.86	31.00	30.86	30.86	30.86	95,246
Sep 6, 2024	31.49	31.95	31.49	31.49	31.49	71,311
Sep 5, 2024	32.00	32.50	32.00	32.00	32.00	160,950
Sep 4, 2024	32.63	32.65	32.63	32.63	32.63	92,754
Sep 3, 2024	33.30	33.32	33.30	33.30	33.30	78,390
Sep 2, 2024	33.98	34.10	33.98	33.98	33.98	125,563
Aug 30, 2024	34.68	34.70	34.68	34.68	34.68	102,370
Aug 29, 2024	35.39	35.39	35.39	35.39	35.39	117,821
Aug 28, 2024	36.12	36.12	36.12	36.12	36.12	111,890
Aug 27, 2024	36.86	36.86	36.86	36.86	36.86	40,293
Aug 26, 2024	37.62	37.62	37.62	37.62	37.62	40,154
Aug 23, 2024	40.55	41.42	38.30	38.39	38.39	349,294
Aug 22, 2024	40.33	40.50	39.25	39.91	39.91	288,021
Aug 21, 2024	37.57	39.50	37.15	39.23	39.23	473,244
Aug 20, 2024	38.40	38.70	35.71	37.62	37.62	433,982
Aug 19, 2024	36.60	37.57	36.05	37.57	37.57	450,121
Aug 16, 2024	32.38	35.79	32.38	35.79	35.79	847,421
Aug 14, 2024	35.65	35.65	34.09	34.09	34.09	208,586
Aug 13, 2024	35.89	36.89	35.89	35.89	35.89	2,114,198
Aug 12, 2024	37.78	37.78	37.78	37.78	37.78	227,323
Aug 9, 2024	39.77	41.69	39.77	39.77	39.77	1,375,481
Aug 8, 2024	44.79	45.80	41.87	41.87	41.87	1,482,119
Aug 7, 2024	42.95	44.18	42.32	44.08	44.08	939,867
Aug 6, 2024	40.70	42.74	40.70	42.08	42.08	1,170,313
Aug 5, 2024	40.85	41.78	40.60	40.71	40.71	858,328
Aug 2, 2024	40.85	43.38	40.84	42.74	42.74	571,945
Aug 1, 2024	43.99	44.42	41.82	42.08	42.08	773,528
Jul 31, 2024	43.49	44.21	43.01	43.63	43.63	644,852
Jul 30, 2024	44.84	45.17	42.72	43.27	43.27	1,207,632
Jul 29, 2024	46.41	47.55	44.20	44.84	44.84	1,008,855
Jul 26, 2024	46.10	47.00	45.46	46.11	46.11	1,348,809
Jul 25, 2024	44.25	46.35	43.81	45.35	45.35	1,027,142
Jul 24, 2024	42.83	44.50	42.52	44.27	44.27	688,842
Jul 23, 2024	44.50	44.79	41.42	42.83	42.83	1,187,438
Jul 22, 2024	43.16	44.80	42.56	43.61	43.61	815,840
Jul 19, 2024	43.50	44.00	41.19	43.25	43.25	1,443,490
Jul 18, 2024	44.88	45.57	42.37	42.49	42.49	1,122,681
Jul 16, 2024	43.89	45.52	43.65	44.60	44.60	1,703,991
Jul 15, 2024	40.61	43.50	39.67	43.50	43.50	1,612,268
Jul 12, 2024	43.84	44.04	41.43	41.43	41.43	1,987,477
Jul 11, 2024	44.14	44.59	43.40	43.62	43.62	742,149
Jul 10, 2024	45.51	46.29	43.21	43.92	43.92	1,377,937
Jul 9, 2024	45.75	46.80	44.02	45.49	45.49	1,245,543
Jul 8, 2024	47.89	49.24	45.02	45.67	45.67	1,980,866
Jul 5, 2024	44.88	46.92	44.80	46.92	46.92	1,798,833
Jul 4, 2024	45.57	47.00	44.58	44.69	44.69	5,689,897
Jul 3, 2024	49.00	51.60	46.93	46.93	46.93	3,336,315
Jul 2, 2024	49.45	49.45	47.40	49.40	49.40	6,085,965
Jul 1, 2024	47.00	47.10	46.00	47.10	47.10	896,190
Jun 28, 2024	45.08	45.09	41.25	44.86	44.86	6,757,597
Jun 27, 2024	42.39	42.95	41.90	42.95	42.95	1,031,671
Jun 26, 2024	39.10	40.91	39.00	40.91	40.91	2,618,891
Jun 25, 2024	38.25	39.50	38.03	38.97	38.97	1,369,602
Jun 24, 2024	37.40	38.74	36.74	37.96	37.96	1,069,418
Jun 21, 2024	38.02	38.47	36.51	37.09	37.09	1,064,589
Jun 20, 2024	39.20	39.50	37.40	37.72	37.72	1,477,403
Jun 19, 2024	39.74	39.81	38.31	38.93	38.93	2,658,223
Jun 18, 2024	37.90	38.60	37.10	38.30	38.30	1,898,824
Jun 14, 2024	35.94	37.51	35.21	36.77	36.77	2,451,701
Jun 13, 2024	36.99	37.20	35.20	35.73	35.73	1,103,475
Jun 12, 2024	36.91	38.00	35.91	36.09	36.09	1,672,572
Jun 11, 2024	39.40	39.73	36.15	36.83	36.83	5,566,868
Jun 10, 2024	36.44	37.84	35.25	37.84	37.84	4,572,254
Jun 7, 2024	32.05	34.40	31.50	34.40	34.40	2,620,094
Jun 6, 2024	30.05	32.50	30.05	31.30	31.30	2,289,673
Jun 5, 2024	27.20	29.85	26.00	29.85	29.85	1,681,063
Jun 4, 2024	29.75	29.75	27.15	27.15	27.15	1,919,183
Jun 3, 2024	33.15	33.15	29.90	30.15	30.15	1,859,929
May 31, 2024	32.30	33.60	30.20	30.70	30.70	2,016,998
May 30, 2024	34.55	34.55	31.65	32.20	32.20	3,501,201
May 29, 2024	34.20	35.60	32.70	34.20	34.20	11,204,769
May 28, 2024	30.00	33.95	29.10	33.20	33.20	21,343,411
May 27, 2024	28.65	28.65	27.40	28.55	28.55	8,173,296
May 24, 2024	25.90	26.40	23.60	23.90	23.90	2,888,427
May 23, 2024	25.80	26.40	25.30	25.65	25.65	2,552,548
May 22, 2024	24.55	26.05	23.90	25.40	25.40	2,337,149
May 21, 2024	24.60	25.30	23.85	24.55	24.55	1,832,248
May 17, 2024	23.45	24.60	23.35	23.75	23.75	2,678,987
May 16, 2024	23.25	24.15	22.70	23.30	23.30	1,832,786
May 15, 2024	23.50	23.85	22.80	23.00	23.00	728,888
May 14, 2024	23.00	23.75	22.65	23.45	23.45	1,267,319
May 13, 2024	21.30	24.10	21.30	22.95	22.95	3,324,167
May 10, 2024	19.95	21.40	19.85	20.95	20.95	597,659
May 9, 2024	22.00	22.20	19.00	19.85	19.85	711,215
May 8, 2024	20.60	22.10	20.55	21.85	21.85	536,173
May 7, 2024	21.40	21.70	20.25	20.75	20.75	375,223
May 6, 2024	22.60	22.60	21.35	21.40	21.40	379,353
May 3, 2024	22.20	22.65	22.05	22.40	22.40	590,172
May 2, 2024	22.10	22.45	22.10	22.20	22.20	387,908
Apr 30, 2024	22.85	23.10	22.20	22.35	22.35	355,666
Apr 29, 2024	22.50	23.60	22.30	22.85	22.85	1,310,820
Apr 26, 2024	21.90	22.75	21.40	22.15	22.15	988,488
Apr 25, 2024	22.50	22.50	21.55	21.70	21.70	597,946
Apr 24, 2024	22.45	22.90	21.50	22.25	22.25	2,029,508
Apr 23, 2024	18.45	21.95	18.40	21.45	21.45	3,895,969
Apr 22, 2024	18.45	18.55	18.05	18.30	18.30	325,991
Apr 19, 2024	18.60	18.70	17.75	18.15	18.15	363,016
Apr 18, 2024	18.70	19.20	18.40	18.75	18.75	179,364
Apr 16, 2024	18.05	18.80	18.05	18.55	18.55	177,194
Apr 15, 2024	18.95	18.95	17.90	18.30	18.30	248,224
Apr 12, 2024	19.30	19.30	18.95	19.05	19.05	153,392
Apr 10, 2024	19.75	19.75	19.10	19.30	19.30	125,583
Apr 9, 2024	20.10	20.20	19.15	19.50	19.50	148,565
Apr 8, 2024	20.25	20.35	19.80	20.05	20.05	199,275
Apr 5, 2024	20.10	20.50	19.90	20.15	20.15	299,806
Apr 4, 2024	20.65	20.65	19.80	20.10	20.10	310,465
Apr 3, 2024	19.40	20.65	18.90	20.25	20.25	562,372
Apr 2, 2024	19.35	19.80	18.95	19.40	19.40	311,752
Apr 1, 2024	18.10	19.40	18.10	19.25	19.25	508,378
Mar 28, 2024	18.60	18.70	17.95	18.00	18.00	352,181
Mar 27, 2024	19.10	19.35	17.80	18.20	18.20	508,875
Mar 26, 2024	19.10	19.20	18.80	18.95	18.95	259,169
Mar 22, 2024	18.85	19.35	18.60	19.05	19.05	260,848
Mar 21, 2024	19.00	19.15	18.55	18.65	18.65	261,202
Mar 20, 2024	18.60	19.00	18.20	18.35	18.35	398,757
Mar 19, 2024	19.50	19.50	18.55	18.60	18.60	311,450
Mar 18, 2024	18.90	19.70	18.75	19.30	19.30	449,551
Mar 15, 2024	19.30	19.75	18.00	18.70	18.70	703,571
Mar 14, 2024	19.35	19.70	18.60	19.35	19.35	664,972
Mar 13, 2024	20.45	20.90	18.30	18.40	18.40	893,820
Mar 12, 2024	22.40	22.95	19.75	20.25	20.25	1,636,306
Mar 11, 2024	19.70	22.70	19.20	22.15	22.15	4,045,724
Mar 7, 2024	19.10	19.75	19.10	19.40	19.40	244,188
Mar 6, 2024	19.95	20.05	18.65	19.05	19.05	704,098
Mar 5, 2024	20.45	20.85	19.85	20.00	20.00	431,811
Mar 4, 2024	21.25	21.30	20.00	20.45	20.45	239,312
Mar 1, 2024	21.25	21.95	20.90	21.05	21.05	245,835
Feb 29, 2024	20.45	21.40	20.05	21.25	21.25	384,475
Feb 28, 2024	21.80	21.90	19.95	20.30	20.30	869,882
Feb 27, 2024	22.05	22.40	21.40	21.65	21.65	373,063
Feb 26, 2024	22.35	22.60	21.70	21.85	21.85	323,229
Feb 23, 2024	22.90	22.90	22.00	22.15	22.15	411,737
Feb 22, 2024	22.85	22.95	21.75	22.75	22.75	527,368
Feb 21, 2024	23.15	23.65	22.50	22.60	22.60	622,739
Feb 20, 2024	23.80	24.10	22.85	23.00	23.00	790,897
Feb 19, 2024	22.40	23.85	22.30	23.65	23.65	756,163
Feb 16, 2024	22.40	22.90	21.60	22.30	22.30	745,145
Feb 15, 2024	22.00	22.90	21.85	22.25	22.25	813,632
Feb 14, 2024	21.55	22.40	21.10	21.95	21.95	775,332
Feb 13, 2024	21.15	22.80	19.50	21.70	21.70	1,391,048
Feb 12, 2024	23.95	24.00	20.60	20.95	20.95	1,632,663
Feb 9, 2024	24.65	25.20	22.55	23.55	23.55	1,673,318
Feb 8, 2024	25.50	26.15	24.00	24.15	24.15	2,602,734
Feb 7, 2024	25.40	26.15	24.15	25.10	25.10	2,942,255
Feb 6, 2024	25.35	25.80	24.30	24.90	24.90	3,917,991
Feb 5, 2024	22.00	25.25	21.50	24.25	24.25	8,447,407
Feb 2, 2024	19.70	22.30	19.70	21.85	21.85	5,788,838
Feb 1, 2024	20.20	20.50	19.40	19.90	19.90	820,869
Jan 31, 2024	20.45	20.70	20.00	20.20	20.20	745,307
Jan 30, 2024	20.55	21.00	19.95	20.30	20.30	1,310,680
Jan 29, 2024	19.50	20.60	19.40	20.25	20.25	1,771,018
Jan 25, 2024	18.80	19.75	18.55	19.10	19.10	1,309,697
Jan 24, 2024	18.70	19.20	18.15	18.80	18.80	611,517
Jan 23, 2024	18.90	19.00	18.25	18.45	18.45	693,834
Jan 19, 2024	19.25	19.25	18.50	18.90	18.90	1,120,498
Jan 18, 2024	19.75	19.75	18.60	19.00	19.00	824,000
Jan 17, 2024	19.65	20.00	19.10	19.60	19.60	597,484

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ashima Limited (ASHIMASYN.NS)