Ashapura Minechem Ltd ASHAPURMIN
NSE · India · Non-Energy Minerals
INR 488.00-16.15 (-3.20%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 489.95 | -2.82% | INR 502.30 | INR 502.70 | INR 485.35 | 247.50K |
| 2026-09-30 | INR 504.15 | -2.82% | INR 526.60 | INR 526.60 | INR 502.50 | 261.59K |
| 2026-09-29 | INR 518.80 | +3.22% | INR 500.10 | INR 524.25 | INR 497.50 | 439.08K |
| 2026-09-28 | INR 502.60 | -0.77% | INR 506.50 | INR 510.90 | INR 500.05 | 288.64K |
| 2026-09-25 | INR 506.50 | -0.83% | INR 513.00 | INR 514.85 | INR 505.05 | 168.62K |
| 2026-09-24 | INR 510.75 | -4.15% | INR 530.85 | INR 531.65 | INR 509.00 | 441.92K |
| 2026-09-23 | INR 532.85 | -0.84% | INR 538.00 | INR 545.00 | INR 531.10 | 199.25K |
| 2026-09-22 | INR 537.35 | +0.96% | INR 532.50 | INR 555.75 | INR 532.50 | 437.63K |
| 2026-09-21 | INR 532.25 | +1.31% | INR 527.00 | INR 541.85 | INR 519.25 | 391.42K |
| 2026-09-18 | INR 525.35 | +1.50% | INR 522.00 | INR 527.25 | INR 517.00 | 170.80K |
| 2026-09-17 | INR 517.60 | +0.37% | INR 517.00 | INR 528.20 | INR 513.50 | 229.54K |
| 2026-09-16 | INR 515.70 | -0.52% | INR 515.05 | INR 523.75 | INR 505.90 | 340.22K |
| 2026-09-15 | INR 518.40 | -4.51% | INR 542.80 | INR 546.80 | INR 515.65 | 299.13K |
| 2026-09-14 | INR 542.90 | 0.00% | INR 542.90 | INR 542.90 | INR 542.90 | 0 |
| 2026-09-11 | INR 542.90 | +0.16% | INR 538.05 | INR 549.00 | INR 528.30 | 332.07K |
| 2026-09-10 | INR 542.05 | -1.55% | INR 551.80 | INR 557.85 | INR 540.00 | 268.98K |
| 2026-09-09 | INR 550.60 | +0.23% | INR 548.60 | INR 574.65 | INR 542.70 | 747.61K |
| 2026-09-08 | INR 549.35 | +2.08% | INR 535.90 | INR 559.95 | INR 535.90 | 373.03K |
| 2026-09-07 | INR 538.15 | -2.33% | INR 551.00 | INR 554.50 | INR 536.60 | 296.45K |
| 2026-09-04 | INR 551.00 | +0.56% | INR 549.85 | INR 559.95 | INR 546.00 | 275.73K |
| 2026-09-03 | INR 547.95 | -0.46% | INR 554.80 | INR 562.65 | INR 545.85 | 284.04K |
| 2026-09-02 | INR 550.50 | -0.90% | INR 555.70 | INR 561.00 | INR 549.35 | 226.69K |
| 2026-09-01 | INR 555.50 | -1.59% | INR 560.50 | INR 577.00 | INR 551.25 | 329.67K |
| 2026-08-31 | INR 564.45 | -3.03% | INR 579.00 | INR 579.80 | INR 561.85 | 328.28K |
| 2026-08-28 | INR 582.10 | +0.70% | INR 579.95 | INR 587.20 | INR 576.40 | 220.50K |
| 2026-08-27 | INR 578.05 | -2.43% | INR 591.00 | INR 596.65 | INR 575.00 | 327.12K |
| 2026-08-26 | INR 592.45 | +3.85% | INR 575.80 | INR 597.70 | INR 569.65 | 549.38K |
| 2026-08-25 | INR 570.50 | -2.61% | INR 585.00 | INR 588.45 | INR 568.50 | 570.38K |
| 2026-08-24 | INR 585.80 | -0.75% | INR 590.95 | INR 601.95 | INR 581.00 | 380.97K |
| 2026-08-21 | INR 590.25 | -1.62% | INR 605.00 | INR 610.00 | INR 586.15 | 455.73K |
| 2026-08-20 | INR 599.95 | +1.75% | INR 591.50 | INR 609.00 | INR 586.55 | 437.15K |
| 2026-08-19 | INR 589.65 | -1.12% | INR 595.00 | INR 598.10 | INR 587.10 | 225.69K |
| 2026-08-18 | INR 596.30 | -2.60% | INR 615.80 | INR 616.40 | INR 594.00 | 344.37K |
| 2026-08-17 | INR 612.20 | +1.45% | INR 603.45 | INR 617.45 | INR 602.15 | 293.96K |
| 2026-08-14 | INR 603.45 | -1.66% | INR 612.00 | INR 616.50 | INR 599.25 | 450.08K |
| 2026-08-13 | INR 613.65 | -3.71% | INR 639.70 | INR 646.00 | INR 608.20 | 456.67K |
| 2026-08-12 | INR 637.30 | -2.25% | INR 646.50 | INR 660.00 | INR 634.55 | 482.22K |
| 2026-08-11 | INR 651.95 | +1.12% | INR 650.00 | INR 657.90 | INR 638.65 | 478.22K |
| 2026-08-10 | INR 644.70 | -12.68% | INR 660.00 | INR 678.60 | INR 640.00 | 2.47M |
| 2026-08-07 | INR 738.35 | +1.27% | INR 732.00 | INR 743.00 | INR 720.15 | 928.71K |
| 2026-08-06 | INR 729.10 | -1.43% | INR 739.80 | INR 751.95 | INR 726.05 | 676.60K |
| 2026-08-05 | INR 739.70 | +2.84% | INR 726.00 | INR 743.80 | INR 721.25 | 974.13K |
| 2026-08-04 | INR 719.30 | +0.20% | INR 722.80 | INR 722.80 | INR 700.80 | 425.17K |
| 2026-08-03 | INR 717.85 | +2.18% | INR 709.65 | INR 731.00 | INR 708.00 | 903.57K |
| 2026-07-31 | INR 702.55 | -0.55% | INR 710.00 | INR 715.05 | INR 694.50 | 522.63K |
| 2026-07-30 | INR 706.45 | -0.18% | INR 708.00 | INR 726.25 | INR 700.10 | 753.00K |
| 2026-07-29 | INR 707.70 | +3.86% | INR 687.00 | INR 712.20 | INR 683.40 | 923.70K |
| 2026-07-28 | INR 681.40 | -2.95% | INR 702.10 | INR 705.60 | INR 678.70 | 290.19K |
| 2026-07-27 | INR 702.10 | +0.72% | INR 705.00 | INR 718.00 | INR 694.25 | 522.02K |
| 2026-07-24 | INR 697.05 | +1.47% | INR 683.00 | INR 703.10 | INR 669.75 | 378.08K |
| 2026-07-23 | INR 686.95 | +1.51% | INR 676.70 | INR 704.00 | INR 676.25 | 513.74K |
| 2026-07-22 | INR 676.70 | -1.46% | INR 688.00 | INR 689.60 | INR 662.10 | 249.50K |
| 2026-07-21 | INR 686.70 | -0.25% | INR 692.95 | INR 699.60 | INR 682.00 | 165.46K |
| 2026-07-20 | INR 688.45 | -0.17% | INR 694.80 | INR 694.90 | INR 680.10 | 205.27K |
| 2026-07-17 | INR 689.65 | -1.98% | INR 704.00 | INR 704.25 | INR 686.25 | 167.60K |
| 2026-07-16 | INR 703.55 | +0.46% | INR 701.05 | INR 714.40 | INR 701.05 | 282.09K |
| 2026-07-15 | INR 700.35 | +1.26% | INR 694.95 | INR 714.40 | INR 693.10 | 388.82K |
| 2026-07-14 | INR 691.65 | -1.68% | INR 698.00 | INR 715.00 | INR 688.25 | 617.91K |
| 2026-07-13 | INR 703.50 | +8.84% | INR 645.05 | INR 709.70 | INR 637.60 | 1.45M |
| 2026-07-10 | INR 646.35 | +1.45% | INR 643.00 | INR 657.00 | INR 642.80 | 227.93K |
| 2026-07-09 | INR 637.10 | +1.55% | INR 633.90 | INR 643.40 | INR 630.00 | 145.20K |
| 2026-07-08 | INR 627.35 | -0.63% | INR 624.00 | INR 654.50 | INR 624.00 | 447.66K |
| 2026-07-07 | INR 631.35 | -2.18% | INR 648.00 | INR 648.00 | INR 623.70 | 278.69K |
| 2026-07-06 | INR 645.40 | -0.03% | INR 645.00 | INR 656.40 | INR 637.20 | 265.52K |
| 2026-07-03 | INR 645.60 | -2.63% | INR 666.20 | INR 672.00 | INR 639.00 | 287.33K |
| 2026-07-02 | INR 663.05 | +3.60% | INR 644.80 | INR 666.50 | INR 644.10 | 344.51K |
| 2026-07-01 | INR 640.00 | -3.19% | INR 661.75 | INR 672.80 | INR 635.95 | 514.03K |
| 2026-06-30 | INR 661.10 | -1.63% | INR 673.95 | INR 673.95 | INR 659.60 | 206.95K |
| 2026-06-29 | INR 672.05 | +0.11% | INR 669.90 | INR 678.25 | INR 660.20 | 374.03K |
| 2026-06-26 | INR 671.30 | 0.00% | INR 671.30 | INR 671.30 | INR 671.30 | 0 |
| 2026-06-25 | INR 671.30 | -3.04% | INR 693.95 | INR 695.00 | INR 669.00 | 291.84K |
| 2026-06-24 | INR 692.35 | -0.27% | INR 694.00 | INR 706.20 | INR 689.00 | 267.62K |
| 2026-06-23 | INR 694.25 | -2.58% | INR 715.25 | INR 716.15 | INR 688.40 | 467.88K |
| 2026-06-22 | INR 712.65 | +0.64% | INR 711.10 | INR 723.50 | INR 710.00 | 260.90K |
| 2026-06-19 | INR 708.15 | -0.67% | INR 707.50 | INR 718.75 | INR 702.15 | 368.18K |
| 2026-06-18 | INR 712.95 | +0.74% | INR 707.70 | INR 726.95 | INR 707.00 | 479.90K |
| 2026-06-17 | INR 707.70 | +0.17% | INR 713.60 | INR 722.00 | INR 703.00 | 302.04K |
| 2026-06-16 | INR 706.50 | -0.36% | INR 710.00 | INR 725.70 | INR 701.85 | 356.64K |
| 2026-06-15 | INR 709.05 | +2.46% | INR 700.00 | INR 727.15 | INR 700.00 | 609.66K |
| 2026-06-12 | INR 692.05 | +2.03% | INR 685.50 | INR 695.95 | INR 678.35 | 324.94K |
| 2026-06-11 | INR 678.25 | +2.30% | INR 660.00 | INR 697.65 | INR 650.10 | 706.67K |
| 2026-06-10 | INR 663.00 | -3.40% | INR 687.50 | INR 690.00 | INR 660.00 | 386.53K |
| 2026-06-09 | INR 686.30 | +2.33% | INR 677.00 | INR 692.75 | INR 676.00 | 420.18K |
| 2026-06-08 | INR 670.70 | -4.56% | INR 697.00 | INR 699.50 | INR 665.80 | 920.81K |
| 2026-06-05 | INR 702.75 | -5.11% | INR 745.70 | INR 756.80 | INR 698.20 | 1.12M |
| 2026-06-04 | INR 740.60 | +2.51% | INR 717.00 | INR 765.00 | INR 717.00 | 865.24K |
| 2026-06-03 | INR 722.50 | -0.55% | INR 732.45 | INR 732.45 | INR 695.00 | 679.95K |
| 2026-06-02 | INR 726.50 | +1.42% | INR 711.90 | INR 736.95 | INR 707.00 | 838.68K |
| 2026-06-01 | INR 716.35 | -3.13% | INR 750.00 | INR 788.00 | INR 709.10 | 2.36M |
| 2026-05-29 | INR 739.50 | +13.06% | INR 683.00 | INR 755.50 | INR 677.15 | 7.82M |