Aspire & Innovative Advertising Limited ASPIRE
NSE · India · Distribution Services
INR 108.50+2.55 (+2.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 14.25 | -4.68% | INR 15.40 | INR 15.65 | INR 14.25 | 38.00K |
| 2026-09-29 | INR 14.95 | +4.91% | INR 14.10 | INR 14.95 | INR 14.10 | 10.00K |
| 2026-09-28 | INR 14.25 | +3.26% | INR 13.50 | INR 14.45 | INR 13.50 | 14.00K |
| 2026-09-25 | INR 13.80 | +3.76% | INR 12.70 | INR 13.95 | INR 12.70 | 32.00K |
| 2026-09-24 | INR 13.30 | 0.00% | INR 13.30 | INR 13.30 | INR 13.30 | 0 |
| 2026-09-23 | INR 13.30 | +0.38% | INR 13.50 | INR 13.90 | INR 13.25 | 22.00K |
| 2026-09-22 | INR 13.25 | +2.32% | INR 12.50 | INR 13.25 | INR 12.35 | 18.00K |
| 2026-09-21 | INR 12.95 | +4.02% | INR 12.45 | INR 12.95 | INR 12.25 | 16.00K |
| 2026-09-18 | INR 12.45 | 0.00% | INR 12.45 | INR 12.45 | INR 12.45 | 2.00K |
| 2026-09-17 | INR 12.45 | 0.00% | INR 12.45 | INR 12.45 | INR 12.45 | 0 |
| 2026-09-16 | INR 12.45 | -4.96% | INR 12.45 | INR 13.45 | INR 12.45 | 26.00K |
| 2026-09-15 | INR 13.10 | 0.00% | INR 13.10 | INR 13.10 | INR 13.10 | 0 |
| 2026-09-11 | INR 13.10 | -2.60% | INR 13.70 | INR 13.70 | INR 12.80 | 36.00K |
| 2026-09-10 | INR 13.45 | +2.28% | INR 13.40 | INR 13.45 | INR 13.40 | 4.00K |
| 2026-09-09 | INR 13.15 | 0.00% | INR 13.15 | INR 13.15 | INR 13.15 | 0 |
| 2026-09-08 | INR 13.15 | -3.31% | INR 13.85 | INR 13.85 | INR 12.95 | 12.00K |
| 2026-09-07 | INR 13.60 | +2.64% | INR 13.60 | INR 13.60 | INR 13.60 | 2.00K |
| 2026-09-04 | INR 13.25 | +1.53% | INR 12.50 | INR 13.25 | INR 12.50 | 4.00K |
| 2026-09-03 | INR 13.05 | -2.97% | INR 12.80 | INR 13.80 | INR 12.80 | 68.00K |
| 2026-09-02 | INR 13.45 | 0.00% | INR 13.45 | INR 13.45 | INR 13.45 | 0 |
| 2026-09-01 | INR 13.45 | -0.37% | INR 12.85 | INR 13.45 | INR 12.85 | 12.00K |
| 2026-08-31 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-08-28 | INR 13.50 | +2.66% | INR 12.50 | INR 13.50 | INR 12.50 | 4.00K |
| 2026-08-27 | INR 13.15 | 0.00% | INR 13.15 | INR 13.15 | INR 13.15 | 0 |
| 2026-08-26 | INR 13.15 | -2.95% | INR 12.90 | INR 13.15 | INR 12.90 | 10.00K |
| 2026-08-25 | INR 13.55 | -2.52% | INR 13.25 | INR 13.55 | INR 13.25 | 118.00K |
| 2026-08-24 | INR 13.90 | +4.91% | INR 12.75 | INR 13.90 | INR 12.70 | 26.00K |
| 2026-08-21 | INR 13.25 | 0.00% | INR 13.25 | INR 13.25 | INR 13.25 | 0 |
| 2026-08-20 | INR 13.25 | -4.68% | INR 13.90 | INR 13.90 | INR 13.25 | 14.00K |
| 2026-08-19 | INR 13.90 | +1.46% | INR 13.05 | INR 13.95 | INR 13.05 | 14.00K |
| 2026-08-18 | INR 13.70 | -4.53% | INR 14.25 | INR 14.25 | INR 13.65 | 122.00K |
| 2026-08-17 | INR 14.35 | -4.97% | INR 14.35 | INR 15.40 | INR 14.35 | 14.00K |
| 2026-08-14 | INR 15.10 | +4.50% | INR 15.10 | INR 15.10 | INR 15.10 | 2.00K |
| 2026-08-13 | INR 14.45 | +4.71% | INR 14.40 | INR 14.45 | INR 13.80 | 10.00K |
| 2026-08-12 | INR 13.80 | -4.50% | INR 13.80 | INR 13.80 | INR 13.80 | 2.00K |
| 2026-08-11 | INR 14.45 | -4.93% | INR 14.45 | INR 14.45 | INR 14.45 | 4.00K |
| 2026-08-10 | INR 15.20 | +3.05% | INR 14.05 | INR 15.20 | INR 14.05 | 4.00K |
| 2026-08-07 | INR 14.75 | 0.00% | INR 14.75 | INR 14.75 | INR 14.75 | 0 |
| 2026-08-06 | INR 14.75 | 0.00% | INR 14.75 | INR 14.75 | INR 14.75 | 2.00K |
| 2026-08-05 | INR 14.75 | +3.51% | INR 14.50 | INR 14.75 | INR 14.50 | 8.00K |
| 2026-08-04 | INR 14.25 | -4.68% | INR 14.25 | INR 14.25 | INR 14.25 | 12.00K |
| 2026-08-03 | INR 14.95 | +3.10% | INR 13.80 | INR 14.95 | INR 13.80 | 6.00K |
| 2026-07-31 | INR 14.50 | -3.97% | INR 15.00 | INR 15.00 | INR 14.35 | 12.00K |
| 2026-07-30 | INR 15.10 | -4.73% | INR 15.85 | INR 15.85 | INR 15.10 | 8.00K |
| 2026-07-29 | INR 15.85 | +4.97% | INR 15.05 | INR 15.85 | INR 15.05 | 36.00K |
| 2026-07-28 | INR 15.10 | 0.00% | INR 15.10 | INR 15.10 | INR 15.10 | 0 |
| 2026-07-27 | INR 15.10 | +3.07% | INR 15.10 | INR 15.10 | INR 15.10 | 2.00K |
| 2026-07-24 | INR 14.65 | +3.53% | INR 13.75 | INR 14.65 | INR 13.65 | 8.00K |
| 2026-07-23 | INR 14.15 | 0.00% | INR 14.15 | INR 14.15 | INR 14.15 | 0 |
| 2026-07-22 | INR 14.15 | +4.81% | INR 14.15 | INR 14.15 | INR 14.00 | 18.00K |
| 2026-07-21 | INR 13.50 | 0.00% | INR 12.85 | INR 13.80 | INR 12.85 | 10.00K |
| 2026-07-20 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 2.00K |
| 2026-07-17 | INR 13.50 | +4.65% | INR 13.50 | INR 13.50 | INR 13.50 | 8.00K |
| 2026-07-16 | INR 12.90 | -4.44% | INR 12.90 | INR 12.90 | INR 12.90 | 2.00K |
| 2026-07-15 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 2.00K |
| 2026-07-14 | INR 13.50 | 0.00% | INR 13.50 | INR 13.50 | INR 13.50 | 0 |
| 2026-07-13 | INR 13.50 | -3.23% | INR 13.30 | INR 13.50 | INR 13.30 | 6.00K |
| 2026-07-10 | INR 13.95 | +4.89% | INR 13.00 | INR 13.95 | INR 13.00 | 4.00K |
| 2026-07-09 | INR 13.30 | -3.27% | INR 13.30 | INR 13.30 | INR 13.10 | 12.00K |
| 2026-07-08 | INR 13.75 | -0.36% | INR 13.35 | INR 13.75 | INR 13.35 | 6.00K |
| 2026-07-07 | INR 13.80 | +1.47% | INR 13.00 | INR 14.05 | INR 13.00 | 8.00K |
| 2026-07-06 | INR 13.60 | 0.00% | INR 13.60 | INR 13.60 | INR 13.60 | 0 |
| 2026-07-03 | INR 13.60 | -4.56% | INR 14.00 | INR 14.35 | INR 13.55 | 10.00K |
| 2026-07-02 | INR 14.25 | -5.00% | INR 14.50 | INR 14.50 | INR 14.25 | 10.00K |
| 2026-07-01 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-06-30 | INR 15.00 | -0.99% | INR 14.40 | INR 15.00 | INR 14.40 | 6.00K |
| 2026-06-29 | INR 15.15 | +4.12% | INR 15.25 | INR 15.25 | INR 14.00 | 16.00K |
| 2026-06-26 | INR 14.55 | 0.00% | INR 14.55 | INR 14.55 | INR 14.55 | 0 |
| 2026-06-25 | INR 14.55 | -3.64% | INR 14.55 | INR 14.55 | INR 14.55 | 2.00K |
| 2026-06-24 | INR 15.10 | 0.00% | INR 15.10 | INR 15.10 | INR 15.10 | 0 |
| 2026-06-23 | INR 15.10 | +4.86% | INR 15.10 | INR 15.10 | INR 15.10 | 6.00K |
| 2026-06-22 | INR 14.40 | +4.35% | INR 14.40 | INR 14.40 | INR 14.40 | 4.00K |
| 2026-06-19 | INR 13.80 | 0.00% | INR 13.80 | INR 13.80 | INR 13.80 | 0 |
| 2026-06-18 | INR 13.80 | -2.13% | INR 13.80 | INR 13.80 | INR 13.80 | 2.00K |
| 2026-06-17 | INR 14.10 | 0.00% | INR 14.10 | INR 14.10 | INR 14.10 | 0 |
| 2026-06-16 | INR 14.10 | +4.44% | INR 14.10 | INR 14.10 | INR 14.10 | 2.00K |
| 2026-06-15 | INR 13.50 | -2.17% | INR 13.30 | INR 13.50 | INR 13.20 | 12.00K |
| 2026-06-12 | INR 13.80 | -3.16% | INR 14.90 | INR 14.90 | INR 13.80 | 4.00K |
| 2026-06-11 | INR 14.25 | 0.00% | INR 14.25 | INR 14.25 | INR 14.25 | 0 |
| 2026-06-10 | INR 14.25 | -5.00% | INR 14.35 | INR 14.35 | INR 14.25 | 8.00K |
| 2026-06-09 | INR 15.00 | +2.74% | INR 15.00 | INR 15.00 | INR 15.00 | 4.00K |
| 2026-06-08 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-06-05 | INR 14.60 | -4.89% | INR 14.60 | INR 14.60 | INR 14.60 | 2.00K |
| 2026-06-04 | INR 15.35 | +2.68% | INR 15.35 | INR 15.35 | INR 15.35 | 4.00K |
| 2026-06-03 | INR 14.95 | -1.64% | INR 14.95 | INR 14.95 | INR 14.95 | 2.00K |
| 2026-06-02 | INR 15.20 | -4.70% | INR 15.20 | INR 15.20 | INR 15.20 | 8.00K |
| 2026-06-01 | INR 15.95 | 0.00% | INR 15.95 | INR 15.95 | INR 15.95 | 0 |
| 2026-05-29 | INR 15.95 | +6.69% | INR 15.95 | INR 15.95 | INR 15.95 | 4.00K |
| 2026-05-28 | INR 14.95 | 0.00% | INR 14.95 | INR 14.95 | INR 14.95 | 0 |
| 2026-05-27 | INR 14.95 | 0.00% | INR 14.95 | INR 14.95 | INR 14.95 | 0 |