BSE - Delayed Quote INR
Ashnoor Textile Mills Limited (ASHNOOR.BO)
50.05
-1.77
(-3.42%)
At close: May 2 at 3:14:34 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 2, 2025 | 51.82 | 52.00 | 50.00 | 50.05 | 50.05 | 2,003 |
| Apr 30, 2025 | 52.85 | 52.85 | 50.21 | 51.82 | 51.82 | 3,093 |
| Apr 29, 2025 | 53.30 | 53.30 | 50.65 | 51.38 | 51.38 | 904 |
| Apr 28, 2025 | 54.70 | 54.70 | 50.35 | 52.27 | 52.27 | 1,637 |
| Apr 25, 2025 | 54.27 | 54.27 | 51.30 | 52.99 | 52.99 | 2,376 |
| Apr 24, 2025 | 55.20 | 55.20 | 52.50 | 54.27 | 54.27 | 5,114 |
| Apr 23, 2025 | 54.57 | 54.57 | 53.65 | 53.75 | 53.75 | 497 |
| Apr 22, 2025 | 54.32 | 55.50 | 53.10 | 54.57 | 54.57 | 10,209 |
| Apr 21, 2025 | 54.70 | 55.00 | 53.00 | 54.32 | 54.32 | 5,768 |
| Apr 17, 2025 | 53.81 | 55.64 | 53.00 | 53.40 | 53.40 | 3,812 |
| Apr 16, 2025 | 52.90 | 54.00 | 52.09 | 52.24 | 52.24 | 1,269 |
| Apr 15, 2025 | 53.15 | 54.44 | 52.01 | 52.74 | 52.74 | 3,411 |
| Apr 11, 2025 | 52.40 | 54.00 | 51.90 | 52.94 | 52.94 | 3,765 |
| Apr 9, 2025 | 52.35 | 53.69 | 50.58 | 51.21 | 51.21 | 2,740 |
| Apr 8, 2025 | 50.00 | 57.90 | 50.00 | 52.32 | 52.32 | 6,040 |
| Apr 7, 2025 | 48.00 | 51.20 | 44.80 | 48.84 | 48.84 | 6,794 |
| Apr 4, 2025 | 52.50 | 54.00 | 49.31 | 49.64 | 49.64 | 8,406 |
| Apr 3, 2025 | 51.40 | 52.80 | 48.65 | 52.50 | 52.50 | 2,502 |
| Apr 2, 2025 | 47.04 | 50.00 | 47.04 | 49.72 | 49.72 | 3,449 |
| Apr 1, 2025 | 46.50 | 49.44 | 45.00 | 48.00 | 48.00 | 3,991 |
| Mar 28, 2025 | 48.00 | 48.00 | 44.35 | 45.58 | 45.58 | 4,779 |
| Mar 27, 2025 | 48.61 | 48.61 | 46.10 | 46.30 | 46.30 | 7,776 |
| Mar 26, 2025 | 49.80 | 49.80 | 48.50 | 48.57 | 48.57 | 2,499 |
| Mar 25, 2025 | 51.03 | 51.61 | 49.66 | 49.81 | 49.81 | 3,168 |
| Mar 24, 2025 | 53.95 | 53.95 | 51.00 | 51.61 | 51.61 | 5,339 |
| Mar 21, 2025 | 53.04 | 53.04 | 51.99 | 52.35 | 52.35 | 1,768 |
| Mar 20, 2025 | 54.50 | 54.50 | 50.25 | 52.00 | 52.00 | 3,490 |
| Mar 19, 2025 | 55.00 | 55.00 | 50.73 | 51.21 | 51.21 | 942 |
| Mar 18, 2025 | 49.10 | 53.00 | 49.00 | 51.01 | 51.01 | 3,999 |
| Mar 17, 2025 | 49.10 | 51.64 | 48.05 | 49.00 | 49.00 | 1,040 |
| Mar 13, 2025 | 50.00 | 50.00 | 49.30 | 49.30 | 49.30 | 662 |
| Mar 12, 2025 | 50.00 | 51.87 | 49.03 | 49.55 | 49.55 | 6,711 |
| Mar 11, 2025 | 50.16 | 52.79 | 49.00 | 50.00 | 50.00 | 4,645 |
| Mar 10, 2025 | 53.00 | 53.80 | 50.08 | 52.97 | 52.97 | 1,642 |
| Mar 7, 2025 | 53.00 | 55.40 | 50.75 | 51.68 | 51.68 | 993 |
| Mar 6, 2025 | 56.00 | 56.00 | 52.11 | 52.82 | 52.82 | 5,433 |
| Mar 5, 2025 | 49.48 | 52.90 | 49.48 | 52.30 | 52.30 | 1,124 |
| Mar 4, 2025 | 47.80 | 48.75 | 45.50 | 48.57 | 48.57 | 3,614 |
| Mar 3, 2025 | 49.99 | 49.99 | 46.00 | 46.86 | 46.86 | 6,657 |
| Feb 28, 2025 | 50.00 | 50.35 | 48.15 | 49.19 | 49.19 | 2,390 |
| Feb 27, 2025 | 52.20 | 52.80 | 50.13 | 50.38 | 50.38 | 6,236 |
| Feb 25, 2025 | 54.00 | 55.49 | 51.51 | 51.99 | 51.99 | 13,642 |
| Feb 24, 2025 | 53.13 | 55.00 | 53.13 | 54.89 | 54.89 | 1,143 |
| Feb 21, 2025 | 53.90 | 55.40 | 53.20 | 54.49 | 54.49 | 3,622 |
| Feb 20, 2025 | 53.00 | 54.98 | 53.00 | 53.90 | 53.90 | 17,367 |
| Feb 19, 2025 | 53.00 | 55.60 | 53.00 | 53.41 | 53.41 | 5,773 |
| Feb 18, 2025 | 54.89 | 55.00 | 51.00 | 53.00 | 53.00 | 5,172 |
| Feb 17, 2025 | 57.80 | 57.80 | 51.13 | 52.79 | 52.79 | 5,947 |
| Feb 14, 2025 | 58.10 | 58.70 | 55.40 | 55.68 | 55.68 | 5,110 |
| Feb 13, 2025 | 59.53 | 59.80 | 55.30 | 59.05 | 59.05 | 7,376 |
| Feb 12, 2025 | 57.10 | 58.95 | 56.20 | 58.95 | 58.95 | 4,918 |
| Feb 11, 2025 | 58.00 | 58.95 | 55.20 | 58.70 | 58.70 | 3,094 |
| Feb 10, 2025 | 59.51 | 62.00 | 57.70 | 59.59 | 59.59 | 2,497 |
| Feb 7, 2025 | 60.99 | 61.88 | 58.00 | 59.51 | 59.51 | 2,475 |
| Feb 6, 2025 | 60.04 | 61.00 | 59.50 | 60.20 | 60.20 | 4,931 |
| Feb 5, 2025 | 60.41 | 60.41 | 58.00 | 58.39 | 58.39 | 3,629 |
| Feb 4, 2025 | 57.10 | 60.40 | 57.10 | 59.12 | 59.12 | 7,689 |
| Feb 3, 2025 | 59.40 | 59.40 | 57.00 | 57.54 | 57.54 | 1,756 |
| Feb 1, 2025 | 59.00 | 59.00 | 56.80 | 58.50 | 58.50 | 9,710 |
| Jan 31, 2025 | 57.39 | 58.97 | 56.00 | 57.02 | 57.02 | 7,040 |
| Jan 30, 2025 | 58.65 | 60.00 | 56.80 | 57.39 | 57.39 | 12,673 |
| Jan 29, 2025 | 58.03 | 61.10 | 58.03 | 58.66 | 58.66 | 2,563 |
| Jan 28, 2025 | 61.74 | 61.88 | 59.02 | 59.81 | 59.81 | 2,526 |
| Jan 27, 2025 | 62.22 | 62.22 | 58.07 | 58.96 | 58.96 | 10,396 |
| Jan 24, 2025 | 61.80 | 61.80 | 60.51 | 61.00 | 61.00 | 11,672 |
| Jan 23, 2025 | 61.13 | 62.00 | 61.00 | 61.00 | 61.00 | 7,002 |
| Jan 22, 2025 | 63.52 | 63.52 | 60.00 | 60.83 | 60.83 | 6,150 |
| Jan 21, 2025 | 65.35 | 65.35 | 60.61 | 61.69 | 61.69 | 8,314 |
| Jan 20, 2025 | 63.40 | 65.48 | 62.42 | 63.02 | 63.02 | 9,276 |
| Jan 17, 2025 | 66.94 | 66.94 | 62.62 | 63.09 | 63.09 | 6,765 |
| Jan 16, 2025 | 66.32 | 68.00 | 63.02 | 64.22 | 64.22 | 7,834 |
| Jan 15, 2025 | 61.75 | 66.02 | 61.20 | 65.99 | 65.99 | 10,943 |
| Jan 14, 2025 | 65.00 | 65.00 | 61.40 | 62.88 | 62.88 | 9,941 |
| Jan 13, 2025 | 67.50 | 67.50 | 64.15 | 64.15 | 64.15 | 7,832 |
| Jan 10, 2025 | 68.95 | 70.10 | 67.10 | 67.52 | 67.52 | 8,141 |
| Jan 9, 2025 | 71.47 | 72.00 | 69.70 | 70.36 | 70.36 | 5,609 |
| Jan 8, 2025 | 75.70 | 75.70 | 70.20 | 71.47 | 71.47 | 4,860 |
| Jan 7, 2025 | 72.90 | 74.00 | 71.11 | 72.81 | 72.81 | 5,932 |
| Jan 6, 2025 | 77.44 | 77.44 | 72.05 | 72.47 | 72.47 | 7,095 |
| Jan 3, 2025 | 72.44 | 75.73 | 72.44 | 74.09 | 74.09 | 8,156 |
| Jan 2, 2025 | 72.40 | 73.03 | 69.50 | 72.43 | 72.43 | 12,179 |
| Jan 1, 2025 | 72.00 | 74.38 | 67.80 | 69.57 | 69.57 | 12,445 |
| Dec 31, 2024 | 74.45 | 74.45 | 70.20 | 71.31 | 71.31 | 8,637 |
| Dec 30, 2024 | 76.50 | 77.90 | 72.25 | 72.99 | 72.99 | 9,124 |
Related Tickers
GANGOTRI.NS Gangotri Textiles Limited
0.7000
0.00%
SWADEIN.BO Swadeshi Industries & Leasing Limited
10.53
+1.94%
SHIVATEX.BO Shiva Texyarn Limited
191.00
+0.03%
TRUEGREEN.BO True Green Bio Energy Limited
79.53
-4.98%
DEEPAKSP.BO Deepak Spinners Limited
145.80
-1.82%
SIYSIL.BO Siyaram Silk Mills Limited
670.05
+0.89%
SOMATEX.NS Soma Textiles & Industries Limited
43.26
-2.37%
SHEKHAWATI.BO Shekhawati Industries Limited
22.19
+1.05%
SELMC.NS SEL Manufacturing Company Limited
41.91
-5.01%