Price Data Selection & Download
Ashapura Minechem Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Ashapura Minechem ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹924.90
January 07, 2026
NSE Exchange
Share Price All Time Low
₹8.30
March 25, 2004
NSE Exchange
Highest Volume Trading Day
7,817,941
May 29, 2026 • ₹739.50
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
ASHAPURMIN daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹522.00 | ₹527.25 | ₹517.00 | ₹525.35 | 170,804 |
| 2026-09-17 | ₹517.00 | ₹528.20 | ₹513.50 | ₹517.60 | 229,538 |
| 2026-09-16 | ₹515.05 | ₹523.75 | ₹505.90 | ₹515.70 | 340,216 |
| 2026-09-15 | ₹542.80 | ₹546.80 | ₹515.65 | ₹518.40 | 299,127 |
| 2026-09-11 | ₹538.05 | ₹549.00 | ₹528.30 | ₹542.90 | 332,067 |
| 2026-09-10 | ₹551.80 | ₹557.85 | ₹540.00 | ₹542.05 | 268,976 |
| 2026-09-09 | ₹548.60 | ₹574.65 | ₹542.70 | ₹550.60 | 747,609 |
| 2026-09-08 | ₹535.90 | ₹559.95 | ₹535.90 | ₹549.35 | 373,033 |
| 2026-09-07 | ₹551.00 | ₹554.50 | ₹536.60 | ₹538.15 | 296,446 |
| 2026-09-04 | ₹549.85 | ₹559.95 | ₹546.00 | ₹551.00 | 275,733 |
| 2026-09-03 | ₹554.80 | ₹562.65 | ₹545.85 | ₹547.95 | 284,037 |
| 2026-09-02 | ₹555.70 | ₹561.00 | ₹549.35 | ₹550.50 | 226,693 |
| 2026-09-01 | ₹560.50 | ₹577.00 | ₹551.25 | ₹555.50 | 329,674 |
| 2026-08-31 | ₹579.00 | ₹579.80 | ₹561.85 | ₹564.45 | 328,284 |
| 2026-08-28 | ₹579.95 | ₹587.20 | ₹576.40 | ₹582.10 | 220,503 |
| 2026-08-27 | ₹591.00 | ₹596.65 | ₹575.00 | ₹578.05 | 327,118 |
| 2026-08-26 | ₹575.80 | ₹597.70 | ₹569.65 | ₹592.45 | 549,376 |
| 2026-08-25 | ₹585.00 | ₹588.45 | ₹568.50 | ₹570.50 | 570,382 |
| 2026-08-24 | ₹590.95 | ₹601.95 | ₹581.00 | ₹585.80 | 380,974 |
| 2026-08-21 | ₹605.00 | ₹610.00 | ₹586.15 | ₹590.25 | 455,728 |
| 2026-08-20 | ₹591.50 | ₹609.00 | ₹586.55 | ₹599.95 | 437,145 |
| 2026-08-19 | ₹595.00 | ₹598.10 | ₹587.10 | ₹589.65 | 225,687 |
| 2026-08-18 | ₹615.80 | ₹616.40 | ₹594.00 | ₹596.30 | 344,374 |
| 2026-08-17 | ₹603.45 | ₹617.45 | ₹602.15 | ₹612.20 | 293,961 |
| 2026-08-14 | ₹612.00 | ₹616.50 | ₹599.25 | ₹603.45 | 450,080 |
| 2026-08-13 | ₹639.70 | ₹646.00 | ₹608.20 | ₹613.65 | 456,671 |
| 2026-08-12 | ₹646.50 | ₹660.00 | ₹634.55 | ₹637.30 | 482,223 |
| 2026-08-11 | ₹650.00 | ₹657.90 | ₹638.65 | ₹651.95 | 478,221 |
| 2026-08-10 | ₹660.00 | ₹678.60 | ₹640.00 | ₹644.70 | 2,474,473 |
| 2026-08-07 | ₹732.00 | ₹743.00 | ₹720.15 | ₹738.35 | 928,707 |
| 2026-08-06 | ₹739.80 | ₹751.95 | ₹726.05 | ₹729.10 | 676,599 |
| 2026-08-05 | ₹726.00 | ₹743.80 | ₹721.25 | ₹739.70 | 974,133 |
| 2026-08-04 | ₹722.80 | ₹722.80 | ₹700.80 | ₹719.30 | 425,174 |
| 2026-08-03 | ₹709.65 | ₹731.00 | ₹708.00 | ₹717.85 | 903,568 |
| 2026-07-31 | ₹710.00 | ₹715.05 | ₹694.50 | ₹702.55 | 522,625 |
| 2026-07-30 | ₹708.00 | ₹726.25 | ₹700.10 | ₹706.45 | 753,001 |
| 2026-07-29 | ₹687.00 | ₹712.20 | ₹683.40 | ₹707.70 | 923,696 |
| 2026-07-28 | ₹702.10 | ₹705.60 | ₹678.70 | ₹681.40 | 290,189 |
| 2026-07-27 | ₹705.00 | ₹718.00 | ₹694.25 | ₹702.10 | 522,020 |
| 2026-07-24 | ₹683.00 | ₹703.10 | ₹669.75 | ₹697.05 | 378,083 |
| 2026-07-23 | ₹676.70 | ₹704.00 | ₹676.25 | ₹686.95 | 513,742 |
| 2026-07-22 | ₹688.00 | ₹689.60 | ₹662.10 | ₹676.70 | 249,497 |
| 2026-07-21 | ₹692.95 | ₹699.60 | ₹682.00 | ₹686.70 | 165,463 |
| 2026-07-20 | ₹694.80 | ₹694.90 | ₹680.10 | ₹688.45 | 205,274 |
| 2026-07-17 | ₹704.00 | ₹704.25 | ₹686.25 | ₹689.65 | 167,595 |
| 2026-07-16 | ₹701.05 | ₹714.40 | ₹701.05 | ₹703.55 | 282,093 |
| 2026-07-15 | ₹694.95 | ₹714.40 | ₹693.10 | ₹700.35 | 388,824 |
| 2026-07-14 | ₹698.00 | ₹715.00 | ₹688.25 | ₹691.65 | 617,906 |
| 2026-07-13 | ₹645.05 | ₹709.70 | ₹637.60 | ₹703.50 | 1,451,484 |
| 2026-07-10 | ₹643.00 | ₹657.00 | ₹642.80 | ₹646.35 | 227,927 |
| 2026-07-09 | ₹633.90 | ₹643.40 | ₹630.00 | ₹637.10 | 145,202 |
| 2026-07-08 | ₹624.00 | ₹654.50 | ₹624.00 | ₹627.35 | 447,656 |
| 2026-07-07 | ₹648.00 | ₹648.00 | ₹623.70 | ₹631.35 | 278,688 |
| 2026-07-06 | ₹645.00 | ₹656.40 | ₹637.20 | ₹645.40 | 265,515 |
| 2026-07-03 | ₹666.20 | ₹672.00 | ₹639.00 | ₹645.60 | 287,330 |
| 2026-07-02 | ₹644.80 | ₹666.50 | ₹644.10 | ₹663.05 | 344,506 |
| 2026-07-01 | ₹661.75 | ₹672.80 | ₹635.95 | ₹640.00 | 514,028 |
| 2026-06-30 | ₹673.95 | ₹673.95 | ₹659.60 | ₹661.10 | 206,946 |
| 2026-06-29 | ₹669.90 | ₹678.25 | ₹660.20 | ₹672.05 | 374,032 |
| 2026-06-25 | ₹693.95 | ₹695.00 | ₹669.00 | ₹671.30 | 291,835 |
| 2026-06-24 | ₹694.00 | ₹706.20 | ₹689.00 | ₹692.35 | 267,622 |
| 2026-06-23 | ₹715.25 | ₹716.15 | ₹688.40 | ₹694.25 | 467,879 |
| 2026-06-22 | ₹711.10 | ₹723.50 | ₹710.00 | ₹712.65 | 260,900 |
| 2026-06-19 | ₹707.50 | ₹718.75 | ₹702.15 | ₹708.15 | 368,184 |
| 2026-06-18 | ₹707.70 | ₹726.95 | ₹707.00 | ₹712.95 | 479,901 |
| 2026-06-17 | ₹713.60 | ₹722.00 | ₹703.00 | ₹707.70 | 302,035 |
| 2026-06-16 | ₹710.00 | ₹725.70 | ₹701.85 | ₹706.50 | 356,643 |
| 2026-06-15 | ₹700.00 | ₹727.15 | ₹700.00 | ₹709.05 | 609,659 |
| 2026-06-12 | ₹685.50 | ₹695.95 | ₹678.35 | ₹692.05 | 324,938 |
| 2026-06-11 | ₹660.00 | ₹697.65 | ₹650.10 | ₹678.25 | 706,672 |
| 2026-06-10 | ₹687.50 | ₹690.00 | ₹660.00 | ₹663.00 | 386,528 |
| 2026-06-09 | ₹677.00 | ₹692.75 | ₹676.00 | ₹686.30 | 420,178 |
| 2026-06-08 | ₹697.00 | ₹699.50 | ₹665.80 | ₹670.70 | 920,810 |
| 2026-06-05 | ₹745.70 | ₹756.80 | ₹698.20 | ₹702.75 | 1,115,401 |
| 2026-06-04 | ₹717.00 | ₹765.00 | ₹717.00 | ₹740.60 | 865,242 |
| 2026-06-03 | ₹732.45 | ₹732.45 | ₹695.00 | ₹722.50 | 679,948 |
| 2026-06-02 | ₹711.90 | ₹736.95 | ₹707.00 | ₹726.50 | 838,678 |
| 2026-06-01 | ₹750.00 | ₹788.00 | ₹709.10 | ₹716.35 | 2,361,083 |
| 2026-05-29 | ₹683.00 | ₹755.50 | ₹677.15 | ₹739.50 | 7,817,941 |
| 2026-05-27 | ₹685.00 | ₹685.00 | ₹648.10 | ₹654.05 | 830,919 |
| 2026-05-26 | ₹673.70 | ₹690.00 | ₹670.35 | ₹679.75 | 548,080 |
| 2026-05-25 | ₹680.00 | ₹686.75 | ₹667.10 | ₹677.10 | 599,500 |
| 2026-05-22 | ₹639.10 | ₹686.80 | ₹636.30 | ₹675.35 | 1,725,007 |
| 2026-05-21 | ₹639.90 | ₹653.30 | ₹631.85 | ₹636.40 | 399,114 |
| 2026-05-20 | ₹630.10 | ₹638.50 | ₹624.80 | ₹634.35 | 353,298 |
| 2026-05-19 | ₹641.00 | ₹656.50 | ₹634.00 | ₹638.20 | 408,050 |
| 2026-05-18 | ₹633.00 | ₹646.70 | ₹623.30 | ₹640.30 | 479,226 |
| 2026-05-15 | ₹662.95 | ₹664.65 | ₹636.00 | ₹638.90 | 483,572 |
| 2026-05-14 | ₹666.40 | ₹676.25 | ₹645.10 | ₹661.90 | 623,949 |
| 2026-05-13 | ₹651.05 | ₹682.20 | ₹651.05 | ₹660.00 | 677,758 |
| 2026-05-12 | ₹654.00 | ₹657.10 | ₹634.60 | ₹648.55 | 849,976 |
| 2026-05-11 | ₹683.00 | ₹683.00 | ₹645.55 | ₹656.05 | 885,042 |
| 2026-05-08 | ₹660.50 | ₹699.25 | ₹658.65 | ₹683.90 | 1,316,364 |
| 2026-05-07 | ₹660.15 | ₹679.90 | ₹656.85 | ₹664.25 | 634,702 |
| 2026-05-06 | ₹651.00 | ₹663.00 | ₹638.65 | ₹660.15 | 530,318 |
| 2026-05-05 | ₹660.00 | ₹666.00 | ₹643.00 | ₹645.35 | 572,131 |
| 2026-05-04 | ₹637.75 | ₹661.00 | ₹623.90 | ₹653.80 | 856,705 |
| 2026-04-30 | ₹643.90 | ₹649.55 | ₹624.30 | ₹631.30 | 546,660 |
| 2026-04-29 | ₹651.00 | ₹660.85 | ₹640.45 | ₹646.85 | 711,059 |
| 2026-04-28 | ₹627.25 | ₹668.80 | ₹623.45 | ₹648.10 | 1,920,698 |
| 2026-04-27 | ₹621.55 | ₹644.60 | ₹615.50 | ₹622.20 | 937,964 |
| 2026-04-24 | ₹619.25 | ₹627.65 | ₹606.00 | ₹612.05 | 328,469 |
| 2026-04-23 | ₹631.50 | ₹639.40 | ₹616.00 | ₹620.50 | 432,129 |
| 2026-04-22 | ₹633.40 | ₹645.60 | ₹626.35 | ₹636.70 | 683,623 |
| 2026-04-21 | ₹605.45 | ₹647.00 | ₹604.85 | ₹629.00 | 1,914,048 |
| 2026-04-20 | ₹620.95 | ₹624.00 | ₹596.20 | ₹599.95 | 493,650 |
| 2026-04-17 | ₹613.05 | ₹628.65 | ₹595.85 | ₹617.30 | 1,839,513 |
| 2026-04-16 | ₹547.90 | ₹631.85 | ₹545.55 | ₹614.70 | 6,456,710 |
| 2026-04-15 | ₹537.10 | ₹544.90 | ₹535.00 | ₹541.95 | 358,775 |
| 2026-04-13 | ₹516.00 | ₹531.85 | ₹509.95 | ₹525.85 | 363,242 |
| 2026-04-10 | ₹517.95 | ₹535.95 | ₹517.95 | ₹530.20 | 306,491 |
| 2026-04-09 | ₹529.40 | ₹535.25 | ₹513.55 | ₹516.75 | 513,743 |
| 2026-04-08 | ₹517.50 | ₹533.45 | ₹508.00 | ₹529.40 | 691,083 |
| 2026-04-07 | ₹492.45 | ₹500.00 | ₹486.85 | ₹489.15 | 298,610 |
| 2026-04-06 | ₹492.25 | ₹495.45 | ₹478.20 | ₹490.05 | 351,427 |
| 2026-04-02 | ₹479.40 | ₹492.85 | ₹469.55 | ₹489.65 | 406,835 |
| 2026-04-01 | ₹482.90 | ₹491.40 | ₹473.15 | ₹486.40 | 403,717 |
| 2026-03-30 | ₹481.00 | ₹490.80 | ₹455.10 | ₹459.50 | 638,500 |
| 2026-03-27 | ₹488.00 | ₹502.80 | ₹479.00 | ₹487.10 | 921,451 |
| 2026-03-25 | ₹494.80 | ₹507.60 | ₹487.00 | ₹489.55 | 501,164 |
| 2026-03-24 | ₹487.45 | ₹493.70 | ₹476.00 | ₹488.70 | 500,078 |
| 2026-03-23 | ₹498.40 | ₹498.40 | ₹471.20 | ₹478.85 | 455,207 |
| 2026-03-20 | ₹489.80 | ₹520.65 | ₹489.45 | ₹502.85 | 731,446 |
| 2026-03-19 | ₹495.00 | ₹503.50 | ₹482.00 | ₹484.95 | 334,856 |
| 2026-03-18 | ₹498.00 | ₹513.75 | ₹494.80 | ₹507.05 | 578,292 |
| 2026-03-17 | ₹494.10 | ₹499.80 | ₹486.60 | ₹496.65 | 359,171 |
| 2026-03-16 | ₹502.00 | ₹503.80 | ₹473.55 | ₹493.00 | 792,814 |
| 2026-03-13 | ₹530.00 | ₹531.00 | ₹506.10 | ₹508.55 | 469,418 |
| 2026-03-12 | ₹527.45 | ₹538.00 | ₹516.05 | ₹531.55 | 487,201 |
| 2026-03-11 | ₹532.00 | ₹560.90 | ₹524.10 | ₹529.50 | 855,660 |
| 2026-03-10 | ₹524.00 | ₹529.80 | ₹513.25 | ₹526.95 | 337,771 |
| 2026-03-09 | ₹512.55 | ₹518.90 | ₹501.10 | ₹514.15 | 473,600 |
| 2026-03-06 | ₹513.00 | ₹534.00 | ₹512.00 | ₹521.75 | 453,062 |
| 2026-03-05 | ₹517.00 | ₹528.00 | ₹502.60 | ₹513.65 | 384,963 |
| 2026-03-04 | ₹510.05 | ₹523.45 | ₹505.95 | ₹514.85 | 570,938 |
| 2026-03-02 | ₹509.00 | ₹535.90 | ₹509.00 | ₹522.15 | 547,847 |
| 2026-02-27 | ₹535.00 | ₹547.00 | ₹516.20 | ₹528.50 | 2,402,464 |
| 2026-02-26 | ₹549.85 | ₹556.00 | ₹540.00 | ₹542.55 | 380,370 |
| 2026-02-25 | ₹535.00 | ₹556.25 | ₹531.40 | ₹546.95 | 887,563 |
| 2026-02-24 | ₹511.25 | ₹536.70 | ₹511.25 | ₹531.20 | 967,826 |
| 2026-02-23 | ₹525.85 | ₹538.90 | ₹506.15 | ₹514.80 | 741,439 |
| 2026-02-20 | ₹530.00 | ₹540.00 | ₹522.00 | ₹525.30 | 569,979 |
| 2026-02-19 | ₹553.70 | ₹554.95 | ₹527.55 | ₹532.00 | 512,393 |
| 2026-02-18 | ₹533.95 | ₹562.00 | ₹530.10 | ₹551.20 | 1,378,303 |
| 2026-02-17 | ₹539.55 | ₹542.50 | ₹523.00 | ₹529.35 | 592,024 |
| 2026-02-16 | ₹543.55 | ₹553.00 | ₹532.85 | ₹536.90 | 621,379 |
| 2026-02-13 | ₹569.00 | ₹569.10 | ₹530.75 | ₹540.85 | 1,471,294 |
| 2026-02-12 | ₹624.05 | ₹624.05 | ₹568.00 | ₹575.20 | 1,805,934 |
| 2026-02-11 | ₹633.80 | ₹636.85 | ₹610.55 | ₹625.95 | 878,334 |
| 2026-02-10 | ₹647.45 | ₹650.30 | ₹629.00 | ₹633.60 | 522,247 |
| 2026-02-09 | ₹615.00 | ₹658.75 | ₹610.00 | ₹647.45 | 1,417,579 |
| 2026-02-06 | ₹630.10 | ₹643.65 | ₹596.30 | ₹607.60 | 2,417,669 |
| 2026-02-05 | ₹731.05 | ₹742.60 | ₹659.15 | ₹681.45 | 1,343,997 |
| 2026-02-04 | ₹672.55 | ₹736.50 | ₹665.10 | ₹730.70 | 1,249,712 |
| 2026-02-03 | ₹700.00 | ₹700.00 | ₹662.00 | ₹673.10 | 587,149 |
| 2026-02-02 | ₹665.10 | ₹665.90 | ₹628.00 | ₹656.05 | 489,998 |
| 2026-02-01 | ₹651.00 | ₹696.35 | ₹624.95 | ₹665.05 | 727,763 |
| 2026-01-30 | ₹692.95 | ₹692.95 | ₹650.00 | ₹654.75 | 664,446 |
| 2026-01-29 | ₹659.85 | ₹728.00 | ₹659.80 | ₹698.45 | 3,083,411 |
| 2026-01-28 | ₹647.25 | ₹667.20 | ₹640.00 | ₹652.40 | 979,259 |
| 2026-01-27 | ₹685.00 | ₹687.00 | ₹632.60 | ₹638.70 | 1,144,055 |
| 2026-01-23 | ₹751.50 | ₹763.65 | ₹672.10 | ₹681.60 | 1,031,080 |
| 2026-01-22 | ₹775.00 | ₹783.05 | ₹740.40 | ₹750.75 | 476,491 |
| 2026-01-21 | ₹761.30 | ₹785.05 | ₹747.00 | ₹759.85 | 610,610 |
| 2026-01-20 | ₹812.80 | ₹813.75 | ₹753.00 | ₹759.05 | 729,818 |
| 2026-01-19 | ₹801.20 | ₹822.40 | ₹793.10 | ₹807.65 | 691,959 |
| 2026-01-16 | ₹871.65 | ₹872.10 | ₹810.25 | ₹814.75 | 701,598 |
| 2026-01-14 | ₹853.00 | ₹879.75 | ₹851.00 | ₹868.95 | 414,269 |
| 2026-01-13 | ₹890.00 | ₹897.00 | ₹832.60 | ₹853.00 | 595,792 |
| 2026-01-12 | ₹867.85 | ₹888.00 | ₹845.65 | ₹881.60 | 702,090 |
| 2026-01-09 | ₹859.00 | ₹896.05 | ₹854.15 | ₹867.00 | 793,429 |
| 2026-01-08 | ₹901.70 | ₹901.70 | ₹853.30 | ₹862.70 | 672,163 |
| 2026-01-07 | ₹894.00 | ₹924.90 | ₹894.00 | ₹902.45 | 724,727 |
| 2026-01-06 | ₹912.00 | ₹916.90 | ₹881.00 | ₹891.45 | 469,225 |
| 2026-01-05 | ₹911.00 | ₹924.00 | ₹891.80 | ₹900.50 | 716,943 |
| 2026-01-02 | ₹865.90 | ₹906.55 | ₹865.90 | ₹901.00 | 783,999 |
| 2026-01-01 | ₹880.90 | ₹886.20 | ₹860.00 | ₹862.30 | 279,096 |
Ashapura Minechem Share Price Performance Analysis (Jan 2003 - Sep 2026)
ASHAPURMIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-39.08%
₹862.30 → ₹525.35
Year to Date
Price Volatility
15.38%
Medium Volatility
Year to Date
Average Daily Volume
724,736
Year to Date Average
NSE Exchange
Ashapura Minechem Share Price History – Frequently Asked Questions
Common questions about ASHAPURMIN historical data and records. For live price, key ratios and fundamentals, see Ashapura Minechem stock price NSE.
What is the all-time high share price of Ashapura Minechem (ASHAPURMIN)?
The all-time high share price of Ashapura Minechem was ₹924.9 recorded on January 07, 2026 on the NSE exchange.
What is the all-time low share price of Ashapura Minechem (ASHAPURMIN)?
The all-time low share price of Ashapura Minechem was ₹8.3 recorded on March 25, 2004 on the NSE exchange.
How can I download ASHAPURMIN historical share price data?
You can download Ashapura Minechem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ASHAPURMIN shares?
The highest trading volume day for Ashapura Minechem was 7,817,941 shares traded on May 29, 2026 on the NSE exchange, with share price at ₹739.5.