Ashiana Ispat

ASHI
🏛️ india →
20.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.27 21.27 20.20 20.38 0.0M
2025-09-25 21.40 21.50 20.66 21.21 0.0M
2025-09-24 20.56 21.36 20.16 20.33 0.0M
2025-09-23 21.50 21.50 20.51 20.55 0.0M
2025-09-22 21.44 21.95 20.50 21.41 0.0M
2025-09-19 21.63 21.80 20.44 20.79 0.0M
2025-09-18 21.35 21.89 20.00 21.84 0.0M
2025-09-17 20.10 21.90 20.10 21.35 0.0M
2025-09-16 20.51 21.00 20.30 20.32 0.0M
2025-09-15 20.85 20.95 20.50 20.50 0.0M
2025-09-12 21.10 21.50 20.95 20.95 0.0M
2025-09-11 20.00 21.10 20.00 21.10 0.0M
2025-09-10 20.90 22.55 20.00 20.57 0.0M
2025-09-09 21.79 21.79 20.70 20.84 0.0M
2025-09-08 19.70 21.85 19.70 21.42 0.0M
2025-09-05 20.73 20.73 20.71 20.72 0.0M
2025-09-04 21.20 21.75 20.71 20.71 0.0M
2025-09-03 21.60 22.40 20.52 21.20 0.0M
2025-09-02 20.90 21.20 20.30 20.37 0.0M
2025-09-01 20.60 22.00 20.10 20.29 0.0M
2025-08-29 22.27 22.27 22.01 22.27 0.0M
2025-08-28 22.65 23.60 21.50 22.30 0.0M
2025-08-26 21.29 23.40 21.00 22.65 0.0M
2025-08-25 22.25 22.25 21.00 21.29 0.0M
2025-08-22 21.58 22.50 21.50 22.03 0.0M
2025-08-21 21.85 23.40 21.50 21.58 0.0M
2025-08-20 21.77 21.77 20.85 21.07 0.0M
2025-08-19 21.99 21.99 20.85 21.77 0.0M
2025-08-18 22.00 22.50 21.06 21.09 0.0M
2025-08-14 23.49 23.49 20.70 21.73 0.0M
2025-08-13 20.78 22.90 20.60 21.30 0.0M
2025-08-12 20.00 20.88 19.13 20.78 0.0M
2025-08-11 20.00 21.13 20.00 20.48 0.0M
2025-08-08 20.98 22.45 20.37 21.68 0.0M
2025-08-07 19.60 21.42 19.60 20.00 0.0M
2025-08-06 20.85 21.70 20.50 20.57 0.0M
2025-08-05 21.99 21.99 20.63 20.74 0.0M
2025-08-04 20.80 21.75 20.51 20.76 0.0M
2025-08-01 22.00 22.49 20.21 20.38 0.0M
2025-07-31 21.35 22.85 19.05 20.18 0.0M
2025-07-30 23.78 23.78 22.10 22.16 0.0M
2025-07-29 21.50 22.25 20.35 21.71 0.0M
2025-07-28 23.00 23.00 21.50 21.60 0.0M
2025-07-25 22.00 22.55 21.35 21.41 0.0M
2025-07-24 22.65 22.79 22.00 22.04 0.0M
2025-07-23 24.38 24.38 22.15 22.20 0.0M
2025-07-22 23.80 23.80 22.50 22.88 0.0M
2025-07-21 20.60 24.70 20.60 22.66 0.1M
2025-07-18 21.85 22.42 20.61 20.90 0.0M
2025-07-17 21.50 22.77 21.00 21.04 0.0M
2025-07-16 22.85 22.86 21.61 21.80 0.0M
2025-07-15 23.80 23.88 22.13 22.29 0.0M
2025-07-14 22.00 25.88 22.00 23.49 0.2M
2025-07-11 20.91 22.50 20.91 21.57 0.0M
2025-07-10 21.40 22.89 20.76 21.94 0.0M
2025-07-09 20.92 21.97 20.15 21.80 0.0M
2025-07-08 20.40 21.09 20.10 21.02 0.0M
2025-07-07 19.95 20.44 19.47 20.20 0.0M
2025-07-04 20.00 20.19 19.47 19.47 0.0M
2025-07-03 20.97 20.97 18.99 20.49 0.0M
2025-07-02 19.98 21.98 19.98 19.98 0.1M
2025-07-01 21.03 21.03 21.03 21.03 0.0M
2025-06-30 23.35 24.40 22.08 22.13 0.0M
2025-06-27 23.24 23.24 23.24 23.24 0.0M
2025-06-26 23.71 23.71 23.71 23.71 0.0M
2025-06-25 24.19 24.19 24.19 24.19 0.0M
2025-06-24 24.68 24.68 24.68 24.68 0.0M
2025-06-23 25.18 25.18 25.18 25.18 0.0M
2025-06-20 25.69 25.69 25.69 25.69 0.0M
2025-06-19 26.21 26.21 26.21 26.21 0.0M
2025-06-18 26.74 26.74 26.74 26.74 0.0M
2025-06-17 27.28 27.28 27.28 27.28 0.0M
2025-06-16 27.41 27.41 26.90 27.41 0.0M
2025-06-13 26.89 27.41 26.36 27.41 0.0M
2025-06-12 27.43 27.97 26.89 26.89 0.1M
2025-06-11 27.43 27.43 27.43 27.43 0.1M
2025-06-10 26.90 26.90 26.90 26.90 0.0M
2025-06-09 26.38 26.38 26.38 26.38 0.0M
2025-06-06 25.87 25.87 25.87 25.87 0.0M
2025-06-05 25.37 25.37 25.37 25.37 0.0M
2025-06-04 24.00 24.88 24.00 24.88 0.0M
2025-06-03 24.85 25.30 24.40 24.40 0.0M
2025-06-02 24.85 25.40 24.85 24.85 0.0M
2025-05-30 25.91 25.91 24.91 24.91 0.0M
2025-05-29 25.41 25.41 25.29 25.41 0.0M
2025-05-28 24.92 24.92 24.92 24.92 0.0M
2025-05-27 23.50 24.44 23.50 24.44 0.0M
2025-05-26 23.97 23.97 23.95 23.97 0.0M
2025-05-23 23.52 23.52 23.50 23.50 0.0M
2025-05-22 22.72 23.06 22.72 23.06 0.0M
2025-05-21 22.50 22.61 22.50 22.61 0.0M
2025-05-20 22.15 22.39 22.15 22.39 0.0M
2025-05-19 21.60 21.96 21.60 21.96 0.0M
2025-05-16 21.53 21.53 21.53 21.53 0.0M
2025-05-15 21.11 21.11 21.11 21.11 0.0M
2025-05-14 20.70 20.70 20.70 20.70 0.0M
2025-05-13 19.92 20.30 19.92 20.30 0.0M
2025-05-12 19.80 19.91 19.80 19.91 0.0M
2025-05-09 20.60 20.60 20.20 20.20 0.0M
2025-05-08 20.60 20.60 20.60 20.60 0.0M
2025-05-06 19.90 20.29 19.90 20.20 0.0M
2025-05-05 20.00 20.00 19.90 19.90 0.0M
2025-05-02 20.71 20.71 20.30 20.30 0.0M
2025-04-30 21.13 21.13 20.71 20.71 0.0M
2025-04-29 21.13 21.13 21.13 21.13 0.0M
2025-04-28 22.00 22.00 21.56 21.56 0.0M
2025-04-25 22.00 22.00 22.00 22.00 0.0M
2025-04-24 22.60 22.60 22.16 22.16 0.0M
2025-04-23 22.61 22.61 22.61 22.61 0.0M
2025-04-22 23.20 23.20 21.70 23.07 0.0M
2025-04-21 22.55 22.55 22.00 22.15 0.0M
2025-04-17 21.10 22.55 21.10 22.55 0.0M
2025-04-16 20.46 21.48 20.46 21.48 0.0M
2025-04-15 20.44 20.46 19.98 20.46 0.0M
2025-04-11 18.08 19.98 18.08 19.49 0.0M
2025-04-09 20.00 20.00 19.00 19.03 0.0M
2025-04-08 20.12 20.33 19.32 20.00 0.0M
2025-04-07 20.50 20.50 20.33 20.33 0.0M
2025-04-04 21.07 21.50 20.43 21.39 0.0M
2025-04-03 21.20 21.90 20.10 21.50 0.0M
2025-04-02 21.34 21.83 20.23 21.08 0.0M
2025-04-01 21.11 22.90 20.49 20.83 0.2M
2025-03-28 26.99 26.99 22.51 24.81 0.0M
2025-03-27 28.69 28.69 26.10 26.38 0.0M
2025-03-26 28.74 28.74 27.00 27.43 0.0M
2025-03-25 28.44 29.14 27.15 28.18 0.0M
2025-03-24 30.94 30.94 28.31 28.44 0.0M
2025-03-21 29.95 29.95 28.50 28.83 0.0M
2025-03-20 29.88 29.88 29.05 29.50 0.0M
2025-03-19 29.99 31.50 28.00 28.36 0.0M
2025-03-18 30.00 30.00 27.82 29.00 0.0M
2025-03-17 28.19 29.30 27.50 27.83 0.0M
2025-03-13 29.70 29.70 28.10 28.19 0.0M
2025-03-12 31.00 32.97 28.50 28.83 0.0M
2025-03-11 30.31 31.24 30.10 30.16 0.0M
2025-03-10 31.86 32.44 30.10 30.30 0.0M
2025-03-07 34.35 34.52 30.10 31.86 0.0M
2025-03-06 34.99 34.99 32.00 32.55 0.0M
2025-03-05 34.88 34.88 30.92 32.50 0.0M
2025-03-04 31.89 31.89 30.35 31.52 0.0M
2025-03-03 32.57 34.25 31.05 31.91 0.0M
2025-02-28 34.30 34.30 31.00 31.93 0.0M
2025-02-27 34.50 36.00 33.12 34.29 0.0M
2025-02-25 34.22 34.98 34.21 34.50 0.0M
2025-02-24 34.99 34.99 34.00 34.16 0.0M
2025-02-21 36.00 36.70 35.00 35.82 0.0M
2025-02-20 32.40 36.65 32.40 35.62 0.0M
2025-02-19 34.84 34.84 29.98 32.40 0.1M
2025-02-18 33.97 33.97 30.00 31.85 0.1M
2025-02-17 35.70 35.70 31.88 32.48 0.0M
2025-02-14 37.00 37.00 35.00 35.70 0.0M
2025-02-13 37.41 37.87 37.00 37.00 0.0M
2025-02-12 38.64 38.64 35.12 37.41 0.0M
2025-02-11 37.70 37.98 34.60 37.32 0.0M
2025-02-10 39.00 39.30 37.51 37.69 0.0M
2025-02-07 43.79 43.79 38.15 38.98 0.0M
2025-02-06 41.06 41.06 39.10 39.24 0.0M
2025-02-05 40.49 40.49 39.01 39.50 0.0M
2025-02-04 39.89 39.89 38.25 38.80 0.0M
2025-02-03 39.19 39.84 38.03 39.00 0.0M
2025-02-01 41.69 41.69 38.99 39.19 0.0M
2025-01-31 39.69 40.32 38.35 39.29 0.0M
2025-01-30 40.88 40.88 38.30 38.71 0.0M
2025-01-29 38.75 38.98 37.56 38.89 0.0M
2025-01-28 38.99 38.99 36.34 37.82 0.0M
2025-01-27 38.08 40.30 38.08 38.26 0.0M
2025-01-24 41.69 41.69 39.30 39.64 0.0M
2025-01-23 41.19 41.48 39.10 40.23 0.0M
2025-01-22 40.02 41.80 39.25 40.79 0.0M
2025-01-21 41.36 42.67 39.30 40.22 0.0M
2025-01-20 42.85 42.85 41.20 41.28 0.0M
2025-01-17 41.94 42.85 41.94 42.00 0.0M
2025-01-16 42.01 43.65 41.00 41.94 0.0M
2025-01-15 42.15 43.00 41.40 41.97 0.0M
2025-01-14 40.50 43.35 40.00 42.08 0.0M
2025-01-13 44.24 44.24 40.12 40.37 0.0M
2025-01-10 43.50 44.94 41.65 42.01 0.0M
2025-01-09 42.93 45.50 42.50 43.42 0.0M
2025-01-08 44.40 44.40 42.40 42.93 0.0M
2025-01-07 43.10 44.45 42.64 42.99 0.0M
2025-01-06 45.99 45.99 42.50 43.38 0.0M
2025-01-03 42.43 50.91 42.43 46.78 0.5M
2025-01-02 44.82 44.82 40.00 42.43 0.2M
2025-01-01 39.40 45.90 39.32 44.60 0.0M