BSE - Free Realtime Quote INR
Ashish Polyplast Limited (ASHISHPO.BO)
40.00
-0.97
(-2.37%)
As of 12:18:04 PM GMT+5:30. Market Open.
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 23, 2025 | 40.97 | 41.80 | 40.00 | 40.00 | 40.00 | 40 |
| May 22, 2025 | 38.50 | 43.00 | 38.50 | 40.97 | 40.97 | 2,511 |
| May 21, 2025 | 41.06 | 42.80 | 39.50 | 40.11 | 40.11 | 1,669 |
| May 20, 2025 | 41.23 | 42.83 | 39.00 | 40.25 | 40.25 | 5,497 |
| May 19, 2025 | 45.94 | 45.94 | 39.61 | 41.23 | 41.23 | 4,071 |
| May 16, 2025 | 42.59 | 43.00 | 39.30 | 41.86 | 41.86 | 2,645 |
| May 15, 2025 | 41.95 | 41.95 | 38.70 | 41.75 | 41.75 | 1,433 |
| May 14, 2025 | 38.60 | 41.65 | 38.18 | 38.66 | 38.66 | 335 |
| May 13, 2025 | 40.89 | 40.89 | 37.60 | 38.37 | 38.37 | 1,184 |
| May 12, 2025 | 37.41 | 40.72 | 36.00 | 38.14 | 38.14 | 3,059 |
| May 9, 2025 | 37.87 | 37.87 | 36.25 | 37.08 | 37.08 | 758 |
| May 8, 2025 | 39.00 | 39.70 | 37.51 | 38.84 | 38.84 | 627 |
| May 7, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 100 |
| May 6, 2025 | 42.00 | 42.00 | 36.25 | 38.00 | 38.00 | 250 |
| May 5, 2025 | 36.80 | 40.00 | 36.80 | 39.00 | 39.00 | 73 |
| May 2, 2025 | 37.10 | 37.47 | 36.00 | 36.65 | 36.65 | 678 |
| Apr 30, 2025 | 39.50 | 41.00 | 37.00 | 37.00 | 37.00 | 441 |
| Apr 29, 2025 | 38.90 | 39.00 | 37.00 | 37.77 | 37.77 | 3,501 |
| Apr 28, 2025 | 40.80 | 41.32 | 38.30 | 38.90 | 38.90 | 966 |
| Apr 25, 2025 | 41.34 | 41.54 | 39.30 | 40.31 | 40.31 | 213 |
| Apr 24, 2025 | 43.30 | 44.50 | 40.10 | 41.54 | 41.54 | 726 |
| Apr 23, 2025 | 44.99 | 44.99 | 43.30 | 43.30 | 43.30 | 57 |
| Apr 22, 2025 | 44.90 | 45.19 | 41.03 | 43.30 | 43.30 | 2,131 |
| Apr 21, 2025 | 41.15 | 44.00 | 40.06 | 41.15 | 41.15 | 916 |
| Apr 17, 2025 | 40.02 | 43.00 | 40.02 | 41.99 | 41.99 | 346 |
| Apr 16, 2025 | 40.87 | 41.00 | 39.20 | 40.02 | 40.02 | 1,203 |
| Apr 15, 2025 | 42.15 | 42.15 | 40.00 | 40.07 | 40.07 | 531 |
| Apr 11, 2025 | 43.20 | 43.20 | 39.20 | 42.15 | 42.15 | 877 |
| Apr 9, 2025 | 42.03 | 43.19 | 42.03 | 42.97 | 42.97 | 826 |
| Apr 8, 2025 | 42.96 | 43.27 | 40.60 | 42.03 | 42.03 | 2,041 |
| Apr 7, 2025 | 40.00 | 41.66 | 37.50 | 39.34 | 39.34 | 420 |
| Apr 4, 2025 | 43.90 | 43.90 | 40.00 | 41.66 | 41.66 | 2,050 |
| Apr 3, 2025 | 41.05 | 42.88 | 40.00 | 42.00 | 42.00 | 2,579 |
| Apr 2, 2025 | 39.00 | 41.13 | 39.00 | 41.05 | 41.05 | 1,128 |
| Apr 1, 2025 | 39.00 | 40.45 | 37.75 | 39.18 | 39.18 | 872 |
| Mar 28, 2025 | 40.61 | 40.61 | 38.58 | 38.58 | 38.58 | 4,795 |
| Mar 27, 2025 | 40.61 | 40.70 | 40.61 | 40.61 | 40.61 | 1,509 |
| Mar 26, 2025 | 42.75 | 46.50 | 42.74 | 42.74 | 42.74 | 234 |
| Mar 25, 2025 | 46.70 | 46.70 | 42.63 | 44.98 | 44.98 | 340 |
| Mar 24, 2025 | 48.90 | 48.90 | 44.65 | 44.65 | 44.65 | 1,247 |
| Mar 21, 2025 | 47.00 | 48.25 | 45.01 | 47.00 | 47.00 | 859 |
| Mar 20, 2025 | 47.45 | 47.45 | 43.51 | 47.00 | 47.00 | 1,425 |
| Mar 19, 2025 | 46.85 | 46.85 | 44.50 | 45.30 | 45.30 | 945 |
| Mar 18, 2025 | 45.99 | 47.95 | 43.70 | 44.75 | 44.75 | 182 |
| Mar 17, 2025 | 46.00 | 46.02 | 45.99 | 45.99 | 45.99 | 1,512 |
| Mar 13, 2025 | 43.70 | 43.83 | 43.00 | 43.83 | 43.83 | 2,024 |
| Mar 12, 2025 | 40.00 | 43.38 | 39.70 | 41.75 | 41.75 | 1,008 |
| Mar 11, 2025 | 43.97 | 44.00 | 41.78 | 41.78 | 41.78 | 407 |
| Mar 10, 2025 | 44.28 | 44.28 | 42.21 | 43.97 | 43.97 | 1,319 |
| Mar 7, 2025 | 40.98 | 42.18 | 40.78 | 42.18 | 42.18 | 488 |
| Mar 6, 2025 | 39.01 | 42.69 | 39.01 | 40.18 | 40.18 | 824 |
| Mar 5, 2025 | 42.74 | 44.84 | 40.61 | 40.99 | 40.99 | 3,882 |
| Mar 4, 2025 | 44.97 | 44.97 | 42.74 | 42.74 | 42.74 | 919 |
| Mar 3, 2025 | 45.00 | 45.00 | 43.26 | 44.98 | 44.98 | 3,349 |
| Feb 28, 2025 | 50.31 | 50.31 | 45.53 | 45.53 | 45.53 | 7,995 |
| Feb 27, 2025 | 47.75 | 47.92 | 47.50 | 47.92 | 47.92 | 2,574 |
| Feb 25, 2025 | 45.64 | 45.64 | 41.50 | 45.64 | 45.64 | 10,191 |
| Feb 24, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | 2,703 |
| Feb 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 236 |
| Feb 20, 2025 | 37.00 | 37.64 | 37.00 | 37.64 | 37.64 | 1,413 |
| Feb 19, 2025 | 31.89 | 34.22 | 31.89 | 34.22 | 34.22 | 2,276 |
| Feb 18, 2025 | 34.51 | 34.51 | 30.05 | 31.11 | 31.11 | 2,049 |
| Feb 17, 2025 | 41.05 | 41.05 | 33.45 | 33.83 | 33.83 | 9,197 |
| Feb 14, 2025 | 43.00 | 43.00 | 41.00 | 41.05 | 41.05 | 543 |
| Feb 13, 2025 | 38.50 | 43.95 | 38.50 | 42.75 | 42.75 | 504 |
| Feb 12, 2025 | 40.30 | 45.49 | 40.00 | 41.86 | 41.86 | 4,252 |
| Feb 11, 2025 | 48.00 | 48.00 | 45.00 | 46.77 | 46.77 | 297 |
| Feb 10, 2025 | 47.26 | 48.00 | 44.85 | 48.00 | 48.00 | 656 |
| Feb 7, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 45 |
| Feb 6, 2025 | 47.00 | 47.20 | 46.10 | 47.20 | 47.20 | 160 |
| Feb 5, 2025 | 50.95 | 50.95 | 47.00 | 47.00 | 47.00 | 1,503 |
| Feb 4, 2025 | 47.04 | 47.04 | 46.51 | 46.62 | 46.62 | 3,882 |
| Feb 3, 2025 | 50.00 | 50.00 | 46.35 | 47.03 | 47.03 | 390 |
| Feb 1, 2025 | 50.80 | 51.15 | 50.00 | 50.95 | 50.95 | 1,745 |
| Jan 31, 2025 | 54.85 | 54.85 | 52.02 | 53.75 | 53.75 | 1,008 |
| Jan 30, 2025 | 44.59 | 50.05 | 44.59 | 50.01 | 50.01 | 1,810 |
| Jan 29, 2025 | 44.50 | 47.05 | 44.40 | 45.50 | 45.50 | 1,783 |
| Jan 28, 2025 | 45.55 | 46.54 | 43.50 | 44.41 | 44.41 | 3,507 |
| Jan 27, 2025 | 49.00 | 53.90 | 46.70 | 46.70 | 46.70 | 272 |
| Jan 24, 2025 | 50.00 | 51.98 | 48.50 | 49.00 | 49.00 | 151 |
| Jan 23, 2025 | 49.03 | 51.90 | 47.70 | 50.00 | 50.00 | 559 |
| Jan 22, 2025 | 54.99 | 54.99 | 49.00 | 49.03 | 49.03 | 581 |
| Jan 21, 2025 | 51.90 | 51.90 | 49.00 | 50.36 | 50.36 | 468 |
| Jan 20, 2025 | 48.25 | 51.49 | 47.00 | 50.38 | 50.38 | 773 |
| Jan 17, 2025 | 50.00 | 51.00 | 47.90 | 48.49 | 48.49 | 508 |
| Jan 16, 2025 | 50.78 | 50.78 | 50.00 | 50.50 | 50.50 | 440 |
| Jan 15, 2025 | 53.00 | 53.00 | 50.78 | 50.78 | 50.78 | 144 |
| Jan 14, 2025 | 49.82 | 53.00 | 47.65 | 50.53 | 50.53 | 1,520 |
| Jan 13, 2025 | 51.51 | 51.51 | 47.00 | 49.58 | 49.58 | 7,356 |
| Jan 10, 2025 | 53.46 | 53.46 | 51.51 | 52.12 | 52.12 | 924 |
| Jan 9, 2025 | 54.46 | 54.46 | 51.10 | 53.46 | 53.46 | 2,158 |
| Jan 8, 2025 | 53.20 | 56.49 | 53.20 | 54.46 | 54.46 | 1,250 |
| Jan 7, 2025 | 53.10 | 55.00 | 53.00 | 54.48 | 54.48 | 1,014 |
| Jan 6, 2025 | 52.10 | 57.00 | 52.10 | 55.60 | 55.60 | 2,698 |
| Jan 3, 2025 | 57.25 | 57.25 | 54.30 | 56.36 | 56.36 | 1,682 |
| Jan 2, 2025 | 56.95 | 56.95 | 54.00 | 55.86 | 55.86 | 2,177 |
| Jan 1, 2025 | 55.08 | 56.90 | 55.08 | 55.96 | 55.96 | 1,057 |
| Dec 31, 2024 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | 950 |
| Dec 30, 2024 | 58.00 | 58.00 | 52.10 | 55.00 | 55.00 | 1,416 |
Related Tickers
RETINA.BO Retina Paints Limited
57.00
0.00%
LIMECHM.BO Lime Chemicals Limited
16.59
-0.96%
YUG.BO Yug Decor Limited
35.90
0.00%
SHHARICH.BO Shree Hari Chemicals Export Limited
156.00
+0.19%
GUJPETR.BO Gujarat Petrosynthese Limited
63.00
-2.33%
KEMISTAR.BO Kemistar Corporation Limited
75.80
-2.13%
SEYAIND.NS Seya Industries Limited
16.30
-0.24%
ORIENTCER.NS Orient Ceratech Limited
34.86
+1.84%
HPAL.NS HP Adhesives Limited
51.12
+0.73%
TNPETRO.NS Tamilnadu Petroproducts Limited
82.60
+1.06%