BSE - Delayed Quote INR
Ashiana Ispat Limited (ASHIS.BO)
20.20
0.00
(0.00%)
At close: May 6 at 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 19.90 | 20.29 | 19.90 | 20.20 | 20.20 | 22,475 |
| May 5, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 5,190 |
| May 2, 2025 | 20.71 | 20.71 | 20.30 | 20.30 | 20.30 | 874 |
| Apr 30, 2025 | 21.13 | 21.13 | 20.71 | 20.71 | 20.71 | 2,374 |
| Apr 29, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 530 |
| Apr 28, 2025 | 22.00 | 22.00 | 21.56 | 21.56 | 21.56 | 1,009 |
| Apr 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 413 |
| Apr 24, 2025 | 22.60 | 22.60 | 22.16 | 22.16 | 22.16 | 135 |
| Apr 23, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2,314 |
| Apr 22, 2025 | 23.20 | 23.20 | 21.70 | 23.07 | 23.07 | 3,057 |
| Apr 21, 2025 | 22.55 | 22.55 | 22.00 | 22.15 | 22.15 | 3,682 |
| Apr 17, 2025 | 21.10 | 22.55 | 21.10 | 22.55 | 22.55 | 15,510 |
| Apr 16, 2025 | 20.46 | 21.48 | 20.46 | 21.48 | 21.48 | 15,142 |
| Apr 15, 2025 | 20.44 | 20.46 | 19.98 | 20.46 | 20.46 | 6,979 |
| Apr 11, 2025 | 18.08 | 19.98 | 18.08 | 19.49 | 19.49 | 42,498 |
| Apr 9, 2025 | 20.00 | 20.00 | 19.00 | 19.03 | 19.03 | 7,427 |
| Apr 8, 2025 | 20.12 | 20.33 | 19.32 | 20.00 | 20.00 | 12,030 |
| Apr 7, 2025 | 20.50 | 20.50 | 20.33 | 20.33 | 20.33 | 4,340 |
| Apr 4, 2025 | 21.07 | 21.50 | 20.43 | 21.39 | 21.39 | 4,369 |
| Apr 3, 2025 | 21.20 | 21.90 | 20.10 | 21.50 | 21.50 | 23,434 |
| Apr 2, 2025 | 21.34 | 21.83 | 20.23 | 21.08 | 21.08 | 17,961 |
| Apr 1, 2025 | 21.11 | 22.90 | 20.49 | 20.83 | 20.83 | 165,775 |
| Mar 28, 2025 | 26.99 | 26.99 | 22.51 | 24.81 | 24.81 | 24,940 |
| Mar 27, 2025 | 28.69 | 28.69 | 26.10 | 26.38 | 26.38 | 21,664 |
| Mar 26, 2025 | 28.74 | 28.74 | 27.00 | 27.43 | 27.43 | 13,315 |
| Mar 25, 2025 | 28.44 | 29.14 | 27.15 | 28.18 | 28.18 | 13,868 |
| Mar 24, 2025 | 30.94 | 30.94 | 28.31 | 28.44 | 28.44 | 20,730 |
| Mar 21, 2025 | 29.95 | 29.95 | 28.50 | 28.83 | 28.83 | 6,550 |
| Mar 20, 2025 | 29.88 | 29.88 | 29.05 | 29.50 | 29.50 | 15,312 |
| Mar 19, 2025 | 29.99 | 31.50 | 28.00 | 28.36 | 28.36 | 19,951 |
| Mar 18, 2025 | 30.00 | 30.00 | 27.82 | 29.00 | 29.00 | 15,897 |
| Mar 17, 2025 | 28.19 | 29.30 | 27.50 | 27.83 | 27.83 | 32,501 |
| Mar 13, 2025 | 29.70 | 29.70 | 28.10 | 28.19 | 28.19 | 24,867 |
| Mar 12, 2025 | 31.00 | 32.97 | 28.50 | 28.83 | 28.83 | 22,601 |
| Mar 11, 2025 | 30.31 | 31.24 | 30.10 | 30.16 | 30.16 | 8,588 |
| Mar 10, 2025 | 31.86 | 32.44 | 30.10 | 30.30 | 30.30 | 20,826 |
| Mar 7, 2025 | 34.35 | 34.52 | 30.10 | 31.86 | 31.86 | 22,977 |
| Mar 6, 2025 | 34.99 | 34.99 | 32.00 | 32.55 | 32.55 | 3,468 |
| Mar 5, 2025 | 34.88 | 34.88 | 30.92 | 32.50 | 32.50 | 1,972 |
| Mar 4, 2025 | 31.89 | 31.89 | 30.35 | 31.52 | 31.52 | 4,028 |
| Mar 3, 2025 | 32.57 | 34.25 | 31.05 | 31.91 | 31.91 | 691 |
| Feb 28, 2025 | 34.30 | 34.30 | 31.00 | 31.93 | 31.93 | 4,836 |
| Feb 27, 2025 | 34.50 | 36.00 | 33.12 | 34.29 | 34.29 | 1,738 |
| Feb 25, 2025 | 34.22 | 34.98 | 34.21 | 34.50 | 34.50 | 351 |
| Feb 24, 2025 | 34.99 | 34.99 | 34.00 | 34.16 | 34.16 | 711 |
| Feb 21, 2025 | 36.00 | 36.70 | 35.00 | 35.82 | 35.82 | 11,496 |
| Feb 20, 2025 | 32.40 | 36.65 | 32.40 | 35.62 | 35.62 | 15,751 |
| Feb 19, 2025 | 34.84 | 34.84 | 29.98 | 32.40 | 32.40 | 54,447 |
| Feb 18, 2025 | 33.97 | 33.97 | 30.00 | 31.85 | 31.85 | 101,329 |
| Feb 17, 2025 | 35.70 | 35.70 | 31.88 | 32.48 | 32.48 | 7,231 |
| Feb 14, 2025 | 37.00 | 37.00 | 35.00 | 35.70 | 35.70 | 3,134 |
| Feb 13, 2025 | 37.41 | 37.87 | 37.00 | 37.00 | 37.00 | 309 |
| Feb 12, 2025 | 38.64 | 38.64 | 35.12 | 37.41 | 37.41 | 4,444 |
| Feb 11, 2025 | 37.70 | 37.98 | 34.60 | 37.32 | 37.32 | 5,718 |
| Feb 10, 2025 | 39.00 | 39.30 | 37.51 | 37.69 | 37.69 | 4,373 |
| Feb 7, 2025 | 43.79 | 43.79 | 38.15 | 38.98 | 38.98 | 7,424 |
| Feb 6, 2025 | 41.06 | 41.06 | 39.10 | 39.24 | 39.24 | 788 |
| Feb 5, 2025 | 40.49 | 40.49 | 39.01 | 39.50 | 39.50 | 1,784 |
| Feb 4, 2025 | 39.89 | 39.89 | 38.25 | 38.80 | 38.80 | 906 |
| Feb 3, 2025 | 39.19 | 39.84 | 38.03 | 39.00 | 39.00 | 4,161 |
| Feb 1, 2025 | 41.69 | 41.69 | 38.99 | 39.19 | 39.19 | 2,969 |
| Jan 31, 2025 | 39.69 | 40.32 | 38.35 | 39.29 | 39.29 | 4,127 |
| Jan 30, 2025 | 40.88 | 40.88 | 38.30 | 38.71 | 38.71 | 1,203 |
| Jan 29, 2025 | 38.75 | 38.98 | 37.56 | 38.89 | 38.89 | 2,952 |
| Jan 28, 2025 | 38.99 | 38.99 | 36.34 | 37.82 | 37.82 | 6,523 |
| Jan 27, 2025 | 38.08 | 40.30 | 38.08 | 38.26 | 38.26 | 8,556 |
| Jan 24, 2025 | 41.69 | 41.69 | 39.30 | 39.64 | 39.64 | 4,571 |
| Jan 23, 2025 | 41.19 | 41.48 | 39.10 | 40.23 | 40.23 | 4,994 |
| Jan 22, 2025 | 40.02 | 41.80 | 39.25 | 40.79 | 40.79 | 9,404 |
| Jan 21, 2025 | 41.36 | 42.67 | 39.30 | 40.22 | 40.22 | 13,503 |
| Jan 20, 2025 | 42.85 | 42.85 | 41.20 | 41.28 | 41.28 | 18,180 |
| Jan 17, 2025 | 41.94 | 42.85 | 41.94 | 42.00 | 42.00 | 3,862 |
| Jan 16, 2025 | 42.01 | 43.65 | 41.00 | 41.94 | 41.94 | 7,874 |
| Jan 15, 2025 | 42.15 | 43.00 | 41.40 | 41.97 | 41.97 | 4,310 |
| Jan 14, 2025 | 40.50 | 43.35 | 40.00 | 42.08 | 42.08 | 6,338 |
| Jan 13, 2025 | 44.24 | 44.24 | 40.12 | 40.37 | 40.37 | 11,428 |
| Jan 10, 2025 | 43.50 | 44.94 | 41.65 | 42.01 | 42.01 | 5,260 |
| Jan 9, 2025 | 42.93 | 45.50 | 42.50 | 43.42 | 43.42 | 7,814 |
| Jan 8, 2025 | 44.40 | 44.40 | 42.40 | 42.93 | 42.93 | 7,289 |
| Jan 7, 2025 | 43.10 | 44.45 | 42.64 | 42.99 | 42.99 | 12,265 |
| Jan 6, 2025 | 45.99 | 45.99 | 42.50 | 43.38 | 43.38 | 28,862 |
| Jan 3, 2025 | 42.43 | 50.91 | 42.43 | 46.78 | 46.78 | 480,573 |
| Jan 2, 2025 | 44.82 | 44.82 | 40.00 | 42.43 | 42.43 | 157,091 |
| Jan 1, 2025 | 39.40 | 45.90 | 39.32 | 44.60 | 44.60 | 38,608 |
| Dec 31, 2024 | 40.00 | 40.00 | 37.50 | 38.99 | 38.99 | 25,310 |
| Dec 30, 2024 | 39.86 | 40.70 | 38.50 | 40.05 | 40.05 | 9,417 |
Related Tickers
ADITYA.BO Aditya Ispat Limited
9.82
+13.53%
AHMDSTE.BO Ahmedabad Steelcraft Limited
278.45
+0.91%
UMIYA.BO Umiya Tubes Limited
13.54
-4.98%
RATHIST.BO Rathi Steel And Power Limited
29.62
+3.93%
VALLABHSQ.BO Vallabh Steels Limited
6.68
0.00%
PVVINFRA.BO PVV Infra Limited
4.8400
+4.99%
GARGFUR.BO Garg Furnace Limited
188.20
+4.50%
SSWRL.BO Shree Steel Wire Ropes Limited
31.61
-6.03%
MUKATPIP.BO Mukat Pipes Limited
16.95
-5.78%
RAJTUBE.BO Rajasthan Tube Manufacturing Company Limited
304.45
+1.99%