BSE - Delayed Quote INR

Ashiana Ispat Limited (ASHIS.BO)

Compare
48.62 -0.11 (-0.23%)
At close: November 29 at 3:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 49.70 50.90 47.75 48.62 48.62 27,392
Nov 28, 2024 49.38 50.30 47.57 48.73 48.73 20,380
Nov 27, 2024 51.00 51.00 48.26 49.38 49.38 12,730
Nov 26, 2024 46.50 49.50 46.50 49.22 49.22 29,277
Nov 25, 2024 45.00 46.85 45.00 45.61 45.61 11,646
Nov 22, 2024 46.10 46.99 44.01 44.34 44.34 12,443
Nov 21, 2024 49.50 49.50 45.10 45.75 45.75 8,797
Nov 19, 2024 43.10 46.95 42.70 46.51 46.51 10,174
Nov 18, 2024 44.79 45.40 42.01 43.10 43.10 15,328
Nov 14, 2024 44.00 47.68 43.50 43.91 43.91 37,519
Nov 13, 2024 48.91 48.95 45.85 46.19 46.19 10,208
Nov 12, 2024 47.73 49.50 47.73 48.91 48.91 11,387
Nov 11, 2024 49.90 49.90 47.71 47.72 47.72 7,372
Nov 8, 2024 48.90 49.00 48.05 48.94 48.94 6,955
Nov 7, 2024 49.40 49.85 47.40 47.63 47.63 27,230
Nov 6, 2024 47.00 49.63 47.00 48.89 48.89 33,018
Nov 5, 2024 47.70 48.89 47.00 47.08 47.08 7,333
Nov 4, 2024 51.05 51.05 46.21 47.73 47.73 16,668
Nov 1, 2024 48.69 51.00 48.00 49.92 49.92 6,778
Oct 31, 2024 48.00 48.89 47.06 47.57 47.57 3,453
Oct 30, 2024 47.85 47.85 45.56 47.85 47.85 5,467
Oct 29, 2024 46.00 47.43 44.75 46.80 46.80 2,795
Oct 28, 2024 45.60 47.47 44.25 46.18 46.18 27,357
Oct 25, 2024 48.00 50.89 45.00 45.59 45.59 44,518
Oct 24, 2024 49.00 50.97 47.35 47.91 47.91 12,436
Oct 23, 2024 47.96 49.85 44.20 47.82 47.82 7,731
Oct 22, 2024 51.20 51.20 47.30 47.97 47.97 24,344
Oct 21, 2024 52.50 52.50 50.20 51.00 51.00 31,974
Oct 18, 2024 51.10 52.70 50.10 51.13 51.13 23,674
Oct 17, 2024 53.18 53.40 51.10 51.41 51.41 5,114
Oct 16, 2024 53.85 55.47 52.50 53.18 53.18 12,688
Oct 15, 2024 51.61 53.40 51.00 52.92 52.92 12,476
Oct 14, 2024 52.00 53.99 51.25 52.79 52.79 6,426
Oct 11, 2024 53.05 54.21 50.30 52.41 52.41 21,788
Oct 10, 2024 54.35 55.49 52.50 52.90 52.90 10,575
Oct 9, 2024 52.10 55.90 52.10 54.14 54.14 36,065
Oct 8, 2024 51.31 53.90 50.20 51.76 51.76 23,816
Oct 7, 2024 55.99 56.00 51.00 51.31 51.31 30,512
Oct 4, 2024 55.95 56.75 52.50 54.04 54.04 34,768
Oct 3, 2024 57.99 58.79 55.50 55.91 55.91 65,685
Oct 1, 2024 57.50 59.00 57.40 58.02 58.02 77,417
Sep 30, 2024 58.00 58.99 54.10 56.77 56.77 238,785
Sep 27, 2024 54.38 62.65 53.18 58.79 58.79 716,443
Sep 26, 2024 48.99 52.90 47.25 52.21 52.21 163,576
Sep 25, 2024 50.40 50.47 47.30 48.01 48.01 38,469
Sep 24, 2024 50.00 51.00 47.01 50.22 50.22 142,439
Sep 23, 2024 49.50 49.50 47.50 48.17 48.17 35,118
Sep 20, 2024 45.00 49.70 45.00 47.74 47.74 80,563
Sep 19, 2024 47.55 47.55 44.51 45.51 45.51 21,318
Sep 18, 2024 48.10 48.10 46.61 46.62 46.62 24,312
Sep 17, 2024 49.10 49.49 47.25 48.01 48.01 27,969
Sep 16, 2024 45.10 50.35 45.10 48.12 48.12 63,072
Sep 13, 2024 46.11 46.99 44.70 45.23 45.23 31,983
Sep 12, 2024 46.01 47.00 45.05 46.40 46.40 19,821
Sep 11, 2024 46.10 46.49 45.53 45.58 45.58 4,763
Sep 10, 2024 46.65 46.90 45.00 46.06 46.06 8,253
Sep 9, 2024 46.99 46.99 43.00 45.30 45.30 36,540
Sep 6, 2024 47.98 47.98 44.81 45.21 45.21 66,188
Sep 5, 2024 47.99 48.00 46.50 46.99 46.99 42,747
Sep 4, 2024 48.00 48.00 47.00 47.29 47.29 39,129
Sep 3, 2024 49.85 49.85 47.75 47.83 47.83 64,231
Sep 2, 2024 50.50 51.40 48.75 49.15 49.15 59,204
Aug 30, 2024 48.97 49.90 47.05 49.06 49.06 32,343
Aug 29, 2024 50.00 50.00 46.99 47.40 47.40 30,585
Aug 28, 2024 50.48 50.48 48.55 48.77 48.77 28,052
Aug 27, 2024 50.50 50.50 48.50 48.84 48.84 34,176
Aug 26, 2024 52.00 52.00 48.61 50.70 50.70 109,028
Aug 23, 2024 52.50 52.50 49.50 49.87 49.87 32,489
Aug 22, 2024 49.00 53.00 48.98 51.22 51.22 147,593
Aug 21, 2024 50.00 50.65 47.60 48.15 48.15 58,837
Aug 20, 2024 52.25 52.25 48.17 48.76 48.76 46,944
Aug 19, 2024 47.99 51.80 47.99 50.02 50.02 151,336
Aug 16, 2024 47.95 48.99 43.00 47.27 47.27 360,274
Aug 14, 2024 40.00 46.11 38.02 46.11 46.11 273,048
Aug 13, 2024 41.05 41.05 38.25 38.43 38.43 30,934
Aug 12, 2024 40.49 40.49 38.26 39.84 39.84 11,205
Aug 9, 2024 41.45 42.00 39.55 40.48 40.48 16,916
Aug 8, 2024 42.40 42.40 40.50 41.46 41.46 16,528
Aug 7, 2024 43.80 43.80 40.26 41.44 41.44 9,410
Aug 6, 2024 39.13 43.00 37.40 41.97 41.97 231,508
Aug 5, 2024 41.00 41.00 36.60 39.13 39.13 65,301
Aug 2, 2024 42.74 42.74 40.20 40.82 40.82 42,773
Aug 1, 2024 43.40 43.99 41.82 42.00 42.00 118,945
Jul 31, 2024 41.95 44.01 40.10 41.48 41.48 66,925
Jul 30, 2024 46.70 46.90 38.70 41.13 41.13 126,924
Jul 29, 2024 45.12 47.87 45.00 45.72 45.72 88,061
Jul 26, 2024 49.03 51.90 45.58 46.80 46.80 60,792
Jul 25, 2024 52.30 52.50 48.50 50.37 50.37 136,430
Jul 24, 2024 56.69 56.69 52.00 52.52 52.52 16,930
Jul 23, 2024 50.20 54.00 48.53 52.59 52.59 189,339
Jul 22, 2024 43.10 55.00 42.90 50.47 50.47 142,409
Jul 19, 2024 48.02 48.05 46.25 46.98 46.98 1,975
Jul 18, 2024 45.87 49.89 45.00 49.00 49.00 7,649
Jul 16, 2024 47.63 48.00 45.65 46.33 46.33 5,496
Jul 15, 2024 46.01 47.99 45.50 47.63 47.63 11,808
Jul 12, 2024 45.85 47.47 44.10 45.47 45.47 5,261
Jul 11, 2024 46.50 46.50 43.00 45.89 45.89 4,062
Jul 10, 2024 47.07 48.63 45.72 46.50 46.50 4,917
Jul 9, 2024 46.78 48.66 46.78 47.06 47.06 7,489
Jul 8, 2024 48.67 48.67 46.56 46.77 46.77 778
Jul 5, 2024 48.00 48.89 47.06 47.55 47.55 3,475
Jul 4, 2024 47.72 49.35 47.61 47.81 47.81 2,092
Jul 3, 2024 48.55 49.56 47.16 47.75 47.75 6,153
Jul 2, 2024 50.50 50.50 47.71 48.28 48.28 6,430
Jul 1, 2024 47.15 49.90 46.05 49.62 49.62 12,117
Jun 28, 2024 47.00 48.10 47.00 47.15 47.15 3,203
Jun 27, 2024 47.50 48.59 46.05 46.69 46.69 5,847
Jun 26, 2024 48.80 49.78 47.83 48.27 48.27 4,574
Jun 25, 2024 48.70 51.00 46.50 47.83 47.83 7,476
Jun 24, 2024 45.80 50.98 45.80 48.85 48.85 5,906
Jun 21, 2024 48.97 48.97 46.10 47.33 47.33 9,834
Jun 20, 2024 50.99 50.99 47.01 48.00 48.00 6,791
Jun 19, 2024 49.00 50.50 48.50 49.11 49.11 6,537
Jun 18, 2024 53.00 53.00 50.90 51.19 51.19 4,753
Jun 14, 2024 54.70 54.70 50.11 50.76 50.76 9,527
Jun 13, 2024 54.70 54.70 51.80 53.09 53.09 15,970
Jun 12, 2024 55.69 55.69 51.60 52.15 52.15 48,659
Jun 11, 2024 53.50 61.40 53.00 55.89 55.89 357,897
Jun 10, 2024 40.51 51.24 40.51 51.24 51.24 207,680
Jun 7, 2024 40.68 43.90 39.61 42.70 42.70 23,066
Jun 6, 2024 40.91 42.49 40.64 40.69 40.69 6,558
Jun 5, 2024 42.94 42.94 40.53 40.91 40.91 14,976
Jun 4, 2024 41.00 46.00 38.60 42.05 42.05 134,995
Jun 3, 2024 39.77 41.00 37.00 39.08 39.08 47,124
May 31, 2024 41.00 41.00 38.25 38.99 38.99 13,753
May 30, 2024 41.00 41.00 39.60 40.25 40.25 4,101
May 29, 2024 40.10 41.98 40.10 41.38 41.38 8,150
May 28, 2024 41.90 41.90 41.00 41.00 41.00 2,438
May 27, 2024 42.90 42.90 40.52 41.02 41.02 9,133
May 24, 2024 42.49 43.25 40.61 41.90 41.90 6,643
May 23, 2024 40.15 42.95 40.15 41.66 41.66 11,912
May 22, 2024 41.12 42.05 41.10 41.97 41.97 5,272
May 21, 2024 43.20 43.20 41.25 42.99 42.99 2,643
May 17, 2024 42.55 42.55 41.00 42.42 42.42 3,014
May 16, 2024 42.96 42.96 40.51 42.54 42.54 5,965
May 15, 2024 40.22 42.75 40.22 41.71 41.71 5,476
May 14, 2024 40.50 42.11 40.50 41.32 41.32 3,208
May 13, 2024 42.11 42.11 40.10 42.11 42.11 1,002
May 10, 2024 40.05 41.89 39.75 40.29 40.29 11,605
May 9, 2024 41.80 43.45 41.80 42.20 42.20 2,900
May 8, 2024 42.29 42.30 41.13 41.69 41.69 5,522
May 7, 2024 43.59 43.59 40.20 40.73 40.73 7,970
May 6, 2024 42.31 44.00 42.31 43.66 43.66 2,032
May 3, 2024 43.25 43.99 42.70 43.12 43.12 2,673
May 2, 2024 43.15 44.80 43.15 43.80 43.80 1,984
Apr 30, 2024 42.21 44.79 42.05 43.12 43.12 6,993
Apr 29, 2024 46.09 46.44 43.32 43.60 43.60 8,963
Apr 26, 2024 46.77 46.77 44.55 44.75 44.75 3,233
Apr 25, 2024 46.86 46.86 44.33 44.45 44.45 4,816
Apr 24, 2024 46.70 46.70 44.57 45.13 45.13 2,796
Apr 23, 2024 45.68 46.90 44.01 44.60 44.60 1,636
Apr 22, 2024 42.13 45.99 42.13 45.68 45.68 3,938
Apr 19, 2024 43.00 44.89 43.00 43.26 43.26 1,493
Apr 18, 2024 44.33 47.00 44.00 44.26 44.26 4,175
Apr 16, 2024 43.10 46.00 43.10 44.21 44.21 3,855
Apr 15, 2024 46.77 46.77 44.78 44.89 44.89 1,946
Apr 12, 2024 45.36 47.32 45.36 46.77 46.77 2,275
Apr 10, 2024 46.10 47.90 45.62 46.90 46.90 8,270
Apr 9, 2024 47.50 49.00 46.20 47.04 47.04 3,755
Apr 8, 2024 49.89 49.89 47.31 47.50 47.50 5,429
Apr 5, 2024 51.70 51.70 48.42 48.58 48.58 8,050
Apr 4, 2024 53.00 56.20 48.33 49.51 49.51 128,487
Apr 3, 2024 41.50 51.00 41.50 51.00 51.00 85,797
Apr 2, 2024 42.70 42.70 41.40 42.50 42.50 1,852
Apr 1, 2024 41.80 42.76 39.90 42.70 42.70 6,327
Mar 28, 2024 43.44 43.44 40.50 41.79 41.79 5,231
Mar 27, 2024 41.24 41.74 39.40 39.97 39.97 13,486
Mar 26, 2024 43.05 43.05 40.40 41.24 41.24 11,121
Mar 22, 2024 42.00 44.48 41.23 44.01 44.01 2,585
Mar 21, 2024 43.95 45.99 42.11 42.99 42.99 10,448
Mar 20, 2024 43.00 46.27 43.00 44.80 44.80 6,008
Mar 19, 2024 42.40 44.00 42.18 43.11 43.11 3,984
Mar 18, 2024 48.30 48.30 43.55 44.11 44.11 10,416
Mar 14, 2024 33.08 40.50 33.08 40.50 40.50 29,801
Mar 13, 2024 36.75 40.78 32.01 33.75 33.75 19,286
Mar 12, 2024 38.20 39.99 37.05 38.15 38.15 24,788
Mar 11, 2024 43.80 43.80 40.12 40.32 40.32 12,927
Mar 7, 2024 44.49 44.69 42.25 43.03 43.03 17,428
Mar 6, 2024 46.65 49.00 44.00 44.30 44.30 28,987
Mar 5, 2024 51.90 52.88 47.00 47.63 47.63 106,794
Mar 4, 2024 39.28 46.21 39.28 46.21 46.21 65,337
Mar 1, 2024 40.59 40.59 39.26 39.67 39.67 6,897
Feb 29, 2024 39.50 40.75 38.80 39.50 39.50 6,659
Feb 28, 2024 39.98 39.98 38.00 39.02 39.02 7,199
Feb 27, 2024 42.85 42.85 38.70 38.75 38.75 14,268
Feb 26, 2024 43.99 43.99 39.99 40.89 40.89 14,735
Feb 23, 2024 43.51 44.96 42.10 42.99 42.99 9,652
Feb 22, 2024 47.00 47.00 43.20 43.78 43.78 9,743
Feb 21, 2024 44.99 45.01 43.20 43.96 43.96 7,640
Feb 20, 2024 45.11 48.90 44.00 44.99 44.99 8,011
Feb 19, 2024 47.17 47.89 44.03 45.11 45.11 7,518
Feb 16, 2024 48.99 48.99 46.11 47.17 47.17 11,001
Feb 15, 2024 48.99 48.99 46.36 46.76 46.76 1,617
Feb 14, 2024 45.90 47.00 45.00 46.76 46.76 10,142
Feb 13, 2024 46.00 48.00 45.60 46.11 46.11 3,142
Feb 12, 2024 47.25 48.98 46.00 47.57 47.57 7,720
Feb 9, 2024 48.77 50.90 45.00 47.25 47.25 6,561
Feb 8, 2024 51.00 51.00 48.11 48.77 48.77 9,924
Feb 7, 2024 52.85 53.75 50.07 50.47 50.47 20,957
Feb 6, 2024 52.99 52.99 51.22 52.10 52.10 20,371
Feb 5, 2024 53.95 53.95 49.30 51.03 51.03 88,664
Feb 2, 2024 48.60 53.00 45.23 49.24 49.24 126,206
Feb 1, 2024 48.00 48.00 45.15 46.54 46.54 25,033
Jan 31, 2024 48.80 52.05 44.55 47.29 47.29 103,321
Jan 30, 2024 41.55 48.35 40.00 45.08 45.08 98,684
Jan 29, 2024 41.99 41.99 38.00 40.32 40.32 32,759
Jan 25, 2024 38.50 39.35 37.27 38.35 38.35 13,600
Jan 24, 2024 37.19 39.49 36.65 38.38 38.38 6,510
Jan 23, 2024 39.88 40.00 35.30 37.19 37.19 22,907
Jan 19, 2024 35.50 37.85 35.50 36.78 36.78 22,975
Jan 18, 2024 37.50 37.50 31.16 34.39 34.39 24,457
Jan 17, 2024 36.18 36.18 33.25 35.33 35.33 33,703
Jan 16, 2024 37.49 39.00 34.10 36.18 36.18 20,758
Jan 15, 2024 35.64 39.65 35.64 37.07 37.07 64,216
Jan 12, 2024 32.53 38.38 29.10 35.64 35.64 146,310
Jan 11, 2024 32.96 32.96 31.10 32.53 32.53 17,617
Jan 10, 2024 33.18 33.18 31.14 31.82 31.82 10,272
Jan 9, 2024 31.10 31.77 31.10 31.40 31.40 5,456
Jan 8, 2024 32.17 32.17 30.73 31.03 31.03 12,402
Jan 5, 2024 32.96 32.98 31.16 32.17 32.17 9,436
Jan 4, 2024 32.94 32.94 31.95 32.12 32.12 17,709
Jan 3, 2024 31.93 33.39 31.36 32.56 32.56 17,140
Jan 2, 2024 32.97 32.97 31.00 31.15 31.15 4,936
Jan 1, 2024 33.44 33.44 31.09 31.18 31.18 17,714
Dec 29, 2023 33.32 33.32 30.39 31.50 31.50 10,943
Dec 28, 2023 31.99 32.00 30.65 31.25 31.25 11,338
Dec 27, 2023 30.75 32.60 30.74 31.47 31.47 24,021
Dec 26, 2023 30.40 30.77 29.60 29.91 29.91 2,650
Dec 22, 2023 30.60 30.76 29.56 29.81 29.81 5,387
Dec 21, 2023 30.99 30.99 29.50 30.00 30.00 17,012
Dec 20, 2023 32.44 32.44 29.50 29.59 29.59 12,754
Dec 19, 2023 30.50 31.80 30.50 30.61 30.61 10,325
Dec 18, 2023 30.55 30.93 29.32 30.50 30.50 22,048
Dec 15, 2023 31.65 31.65 29.31 29.91 29.91 10,160
Dec 14, 2023 31.69 31.69 28.02 30.28 30.28 47,603
Dec 13, 2023 31.94 31.94 29.78 30.03 30.03 15,085
Dec 12, 2023 32.83 32.83 29.52 30.19 30.19 21,825
Dec 11, 2023 32.90 32.90 30.08 30.37 30.37 13,599
Dec 8, 2023 31.00 32.00 29.74 30.93 30.93 14,498
Dec 7, 2023 30.97 30.97 29.61 30.43 30.43 4,305
Dec 6, 2023 30.99 30.99 29.50 29.86 29.86 4,393
Dec 5, 2023 31.00 31.00 29.70 29.94 29.94 14,919
Dec 4, 2023 30.50 31.10 29.63 30.69 30.69 3,129
Dec 1, 2023 31.00 31.00 29.26 30.89 30.89 16,938
Nov 30, 2023 31.24 31.24 29.40 30.17 30.17 2,911
Nov 29, 2023 31.19 31.19 29.66 30.14 30.14 4,013