Price Data Selection & Download
Ashirwad Steels & Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3162 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore ASHSI value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹67.65
May 10, 2024
BSE Exchange
Share Price All Time Low
₹3.01
March 19, 2014
BSE Exchange
Highest Volume Trading Day
371,065
May 10, 2024 • ₹64.87
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ASHSI daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹24.86 | ₹24.86 | ₹24.00 | ₹24.74 | 1,037 |
| 2026-05-26 | ₹25.30 | ₹25.30 | ₹24.21 | ₹24.86 | 1,339 |
| 2026-05-25 | ₹26.43 | ₹26.43 | ₹24.26 | ₹25.32 | 1,037 |
| 2026-05-22 | ₹25.37 | ₹26.63 | ₹24.00 | ₹25.91 | 1,119 |
| 2026-05-21 | ₹25.45 | ₹25.55 | ₹24.06 | ₹25.25 | 586 |
| 2026-05-20 | ₹25.71 | ₹25.71 | ₹23.10 | ₹25.49 | 517 |
| 2026-05-19 | ₹24.74 | ₹26.25 | ₹24.52 | ₹25.83 | 803 |
| 2026-05-18 | ₹24.27 | ₹25.30 | ₹24.27 | ₹24.99 | 319 |
| 2026-05-15 | ₹24.98 | ₹25.00 | ₹24.90 | ₹24.90 | 317 |
| 2026-05-14 | ₹25.99 | ₹25.99 | ₹24.98 | ₹24.98 | 1,890 |
| 2026-05-13 | ₹25.21 | ₹25.21 | ₹24.01 | ₹24.50 | 764 |
| 2026-05-12 | ₹24.68 | ₹25.83 | ₹23.85 | ₹25.39 | 523 |
| 2026-05-11 | ₹23.00 | ₹25.49 | ₹23.00 | ₹24.84 | 2,542 |
| 2026-05-08 | ₹25.99 | ₹25.99 | ₹24.50 | ₹24.60 | 1,742 |
| 2026-05-07 | ₹25.57 | ₹25.89 | ₹25.10 | ₹25.87 | 494 |
| 2026-05-06 | ₹25.58 | ₹25.99 | ₹24.25 | ₹25.57 | 368 |
| 2026-05-05 | ₹25.78 | ₹25.96 | ₹23.65 | ₹25.36 | 529 |
| 2026-05-04 | ₹25.98 | ₹25.98 | ₹24.62 | ₹25.53 | 651 |
| 2026-04-30 | ₹24.50 | ₹25.69 | ₹24.00 | ₹25.22 | 3,983 |
| 2026-04-29 | ₹26.37 | ₹26.37 | ₹23.50 | ₹24.18 | 7,259 |
| 2026-04-28 | ₹26.26 | ₹27.15 | ₹26.26 | ₹26.26 | 78 |
| 2026-04-27 | ₹27.16 | ₹27.45 | ₹25.00 | ₹25.97 | 2,539 |
| 2026-04-24 | ₹27.95 | ₹27.95 | ₹25.55 | ₹26.50 | 364 |
| 2026-04-23 | ₹26.94 | ₹27.02 | ₹25.65 | ₹26.55 | 2,225 |
| 2026-04-22 | ₹27.80 | ₹27.80 | ₹26.00 | ₹27.02 | 2,507 |
| 2026-04-21 | ₹27.21 | ₹27.21 | ₹25.50 | ₹25.86 | 1,011 |
| 2026-04-20 | ₹24.54 | ₹26.99 | ₹24.54 | ₹26.16 | 3,263 |
| 2026-04-17 | ₹24.00 | ₹24.79 | ₹23.78 | ₹24.54 | 4,541 |
| 2026-04-16 | ₹22.39 | ₹23.89 | ₹22.39 | ₹23.50 | 1,952 |
| 2026-04-15 | ₹22.00 | ₹22.50 | ₹21.50 | ₹22.36 | 1,105 |
| 2026-04-13 | ₹22.20 | ₹22.20 | ₹20.65 | ₹20.96 | 1,357 |
| 2026-04-10 | ₹22.99 | ₹22.99 | ₹20.83 | ₹22.09 | 1,813 |
| 2026-04-09 | ₹21.00 | ₹22.60 | ₹21.00 | ₹21.97 | 1,757 |
| 2026-04-08 | ₹20.88 | ₹21.98 | ₹20.01 | ₹20.92 | 2,291 |
| 2026-04-07 | ₹19.83 | ₹20.95 | ₹19.80 | ₹20.88 | 1,914 |
| 2026-04-06 | ₹18.32 | ₹19.88 | ₹18.30 | ₹19.83 | 2,417 |
| 2026-04-02 | ₹17.64 | ₹18.89 | ₹17.60 | ₹18.30 | 3,159 |
| 2026-04-01 | ₹17.10 | ₹18.40 | ₹17.10 | ₹18.00 | 4,428 |
| 2026-03-30 | ₹18.11 | ₹18.50 | ₹17.00 | ₹17.10 | 20,555 |
| 2026-03-27 | ₹21.01 | ₹22.00 | ₹19.01 | ₹19.64 | 10,905 |
| 2026-03-25 | ₹22.90 | ₹24.40 | ₹21.51 | ₹22.00 | 3,152 |
| 2026-03-24 | ₹22.50 | ₹24.80 | ₹22.02 | ₹22.68 | 2,189 |
| 2026-03-23 | ₹24.19 | ₹24.94 | ₹22.82 | ₹23.80 | 354 |
| 2026-03-20 | ₹24.47 | ₹24.47 | ₹22.90 | ₹24.15 | 595 |
| 2026-03-19 | ₹22.97 | ₹24.39 | ₹22.97 | ₹23.99 | 808 |
| 2026-03-18 | ₹22.99 | ₹24.33 | ₹21.75 | ₹22.97 | 1,503 |
| 2026-03-17 | ₹21.90 | ₹23.61 | ₹21.50 | ₹22.99 | 1,043 |
| 2026-03-16 | ₹22.10 | ₹24.00 | ₹22.10 | ₹22.79 | 1,670 |
| 2026-03-13 | ₹23.85 | ₹24.40 | ₹22.20 | ₹24.00 | 3,031 |
| 2026-03-12 | ₹24.03 | ₹24.88 | ₹22.60 | ₹23.36 | 1,316 |
| 2026-03-11 | ₹24.51 | ₹24.51 | ₹22.60 | ₹24.28 | 1,970 |
| 2026-03-10 | ₹21.31 | ₹23.98 | ₹21.10 | ₹23.43 | 5,539 |
| 2026-03-09 | ₹22.50 | ₹22.50 | ₹21.13 | ₹21.37 | 656 |
| 2026-03-06 | ₹21.25 | ₹22.69 | ₹21.25 | ₹22.50 | 3,411 |
| 2026-03-05 | ₹21.12 | ₹22.98 | ₹21.12 | ₹22.69 | 488 |
| 2026-03-04 | ₹22.99 | ₹22.99 | ₹21.90 | ₹22.00 | 1,974 |
| 2026-03-02 | ₹21.83 | ₹23.90 | ₹21.00 | ₹22.90 | 4,499 |
| 2026-02-27 | ₹22.10 | ₹23.75 | ₹22.00 | ₹22.28 | 4,252 |
| 2026-02-26 | ₹23.61 | ₹25.18 | ₹22.20 | ₹23.84 | 7,518 |
| 2026-02-25 | ₹23.50 | ₹23.73 | ₹23.40 | ₹23.59 | 1,372 |
| 2026-02-24 | ₹24.01 | ₹24.79 | ₹22.08 | ₹22.93 | 7,817 |
| 2026-02-23 | ₹24.01 | ₹25.54 | ₹24.00 | ₹24.93 | 1,142 |
| 2026-02-20 | ₹27.98 | ₹27.98 | ₹25.00 | ₹25.01 | 940 |
| 2026-02-19 | ₹26.10 | ₹26.50 | ₹25.00 | ₹25.28 | 2,120 |
| 2026-02-18 | ₹26.48 | ₹26.48 | ₹24.65 | ₹26.00 | 367 |
| 2026-02-17 | ₹25.00 | ₹26.35 | ₹24.31 | ₹25.82 | 1,941 |
| 2026-02-16 | ₹26.90 | ₹26.90 | ₹24.26 | ₹24.98 | 2,329 |
| 2026-02-13 | ₹27.99 | ₹27.99 | ₹25.26 | ₹26.67 | 518 |
| 2026-02-12 | ₹27.25 | ₹27.25 | ₹26.21 | ₹26.98 | 487 |
| 2026-02-11 | ₹27.99 | ₹27.99 | ₹26.10 | ₹27.35 | 1,131 |
| 2026-02-10 | ₹27.15 | ₹27.50 | ₹26.10 | ₹26.88 | 2,715 |
| 2026-02-09 | ₹27.99 | ₹27.99 | ₹27.06 | ₹27.70 | 220 |
| 2026-02-06 | ₹27.98 | ₹27.98 | ₹26.50 | ₹27.80 | 260 |
| 2026-02-05 | ₹27.67 | ₹27.67 | ₹26.10 | ₹27.49 | 227 |
| 2026-02-04 | ₹27.00 | ₹27.80 | ₹27.00 | ₹27.13 | 1,640 |
| 2026-02-03 | ₹27.90 | ₹27.90 | ₹26.37 | ₹27.00 | 369 |
| 2026-02-02 | ₹25.38 | ₹26.89 | ₹25.38 | ₹26.37 | 2,072 |
| 2026-02-01 | ₹27.44 | ₹27.44 | ₹25.33 | ₹25.86 | 423 |
| 2026-01-30 | ₹25.00 | ₹27.77 | ₹25.00 | ₹26.90 | 86 |
| 2026-01-29 | ₹26.04 | ₹27.10 | ₹25.75 | ₹26.38 | 1,654 |
| 2026-01-28 | ₹25.16 | ₹26.98 | ₹25.16 | ₹26.04 | 4,333 |
| 2026-01-27 | ₹26.01 | ₹26.88 | ₹25.10 | ₹26.41 | 1,181 |
| 2026-01-23 | ₹27.54 | ₹27.54 | ₹26.06 | ₹26.28 | 5,589 |
| 2026-01-22 | ₹28.12 | ₹28.12 | ₹27.48 | ₹28.10 | 2,843 |
| 2026-01-21 | ₹27.10 | ₹28.30 | ₹26.26 | ₹26.54 | 8,567 |
| 2026-01-20 | ₹28.14 | ₹29.00 | ₹28.14 | ₹28.94 | 998 |
| 2026-01-19 | ₹29.99 | ₹29.99 | ₹28.14 | ₹29.00 | 1,631 |
| 2026-01-16 | ₹29.99 | ₹29.99 | ₹28.00 | ₹28.65 | 3,236 |
| 2026-01-14 | ₹28.79 | ₹28.79 | ₹27.11 | ₹28.00 | 5,518 |
| 2026-01-13 | ₹28.31 | ₹28.92 | ₹27.10 | ₹28.79 | 821 |
| 2026-01-12 | ₹29.01 | ₹29.01 | ₹26.90 | ₹28.31 | 1,535 |
| 2026-01-09 | ₹29.60 | ₹29.60 | ₹27.72 | ₹29.01 | 649 |
| 2026-01-08 | ₹29.47 | ₹29.60 | ₹28.16 | ₹29.52 | 1,887 |
| 2026-01-07 | ₹29.30 | ₹29.77 | ₹28.01 | ₹29.47 | 1,762 |
| 2026-01-06 | ₹30.00 | ₹30.00 | ₹27.76 | ₹28.77 | 4,913 |
| 2026-01-05 | ₹29.99 | ₹29.99 | ₹27.00 | ₹27.76 | 3,114 |
| 2026-01-02 | ₹27.05 | ₹29.74 | ₹27.05 | ₹29.55 | 3,054 |
| 2026-01-01 | ₹28.71 | ₹28.71 | ₹27.05 | ₹27.55 | 1,457 |
Ashirwad Steels & Industries Share Price Performance Analysis (Jan 2008 - May 2026)
ASHSI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.20%
₹27.55 → ₹24.74
Year to Date
Price Volatility
10.33%
Low Volatility
Year to Date
Average Daily Volume
2,315
Year to Date Average
BSE Exchange
Ashirwad Steels & Industries Share Price History – Frequently Asked Questions
Common questions about ASHSI historical data and records. Compare with ASHSI fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Ashirwad Steels & Industries (ASHSI)?
The all-time high share price of Ashirwad Steels & Industries was ₹67.65 recorded on May 10, 2024 on the BSE exchange.
What is the all-time low share price of Ashirwad Steels & Industries (ASHSI)?
The all-time low share price of Ashirwad Steels & Industries was ₹3.01 recorded on March 19, 2014 on the BSE exchange.
How can I download ASHSI historical share price data?
You can download Ashirwad Steels & Industries 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 ASHSI shares?
The highest trading volume day for Ashirwad Steels & Industries was 371,065 shares traded on May 10, 2024 on the BSE exchange, with share price at ₹64.87.