Price Data Selection & Download
Ashnisha Industries Share Price All Time Records & Statistics (Jul 2018 - Jul 2026)
1559 daily OHLCV records on BSE from July 2018 to July 2026. Examine ASHNI earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹25.72
June 06, 2023
BSE Exchange
Share Price All Time Low
₹1.34
July 12, 2022
BSE Exchange
Highest Volume Trading Day
32,573,054
June 25, 2026 • ₹3.45
BSE Exchange
Share Price History Data (Jul 2018 - Jul 2026)
ASHNI daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | ₹3.88 | ₹3.90 | ₹3.87 | ₹3.87 | 455,826 |
| 2026-07-16 | ₹4.48 | ₹4.49 | ₹4.07 | ₹4.07 | 23,898,292 |
| 2026-07-15 | ₹4.27 | ₹4.28 | ₹4.27 | ₹4.28 | 14,576,147 |
| 2026-07-14 | ₹4.07 | ₹4.08 | ₹4.07 | ₹4.08 | 9,581,582 |
| 2026-07-13 | ₹3.88 | ₹3.89 | ₹3.88 | ₹3.89 | 12,102,184 |
| 2026-07-10 | ₹3.70 | ₹3.71 | ₹3.70 | ₹3.71 | 10,651,458 |
| 2026-07-09 | ₹3.53 | ₹3.54 | ₹3.53 | ₹3.54 | 6,232,127 |
| 2026-07-08 | ₹3.37 | ₹3.38 | ₹3.37 | ₹3.38 | 2,484,201 |
| 2026-07-07 | ₹3.00 | ₹3.22 | ₹3.00 | ₹3.22 | 2,139,627 |
| 2026-07-06 | ₹3.07 | ₹3.10 | ₹2.91 | ₹3.07 | 1,746,851 |
| 2026-07-03 | ₹3.09 | ₹3.11 | ₹3.03 | ₹3.06 | 1,233,061 |
| 2026-07-02 | ₹3.02 | ₹3.11 | ₹3.01 | ₹3.08 | 1,719,532 |
| 2026-07-01 | ₹3.17 | ₹3.27 | ₹3.07 | ₹3.08 | 2,658,724 |
| 2026-06-30 | ₹3.12 | ₹3.40 | ₹3.12 | ₹3.17 | 1,189,854 |
| 2026-06-29 | ₹3.61 | ₹3.62 | ₹3.28 | ₹3.28 | 7,136,301 |
| 2026-06-25 | ₹3.55 | ₹3.57 | ₹3.23 | ₹3.45 | 32,573,054 |
| 2026-06-24 | ₹3.38 | ₹3.40 | ₹3.38 | ₹3.40 | 10,900,149 |
| 2026-06-23 | ₹3.24 | ₹3.24 | ₹3.22 | ₹3.24 | 10,310,151 |
| 2026-06-22 | ₹3.08 | ₹3.09 | ₹3.07 | ₹3.09 | 1,038,582 |
| 2026-06-19 | ₹3.04 | ₹3.04 | ₹2.92 | ₹2.95 | 1,792,564 |
| 2026-06-18 | ₹3.07 | ₹3.07 | ₹2.96 | ₹2.99 | 532,485 |
| 2026-06-17 | ₹3.01 | ₹3.13 | ₹3.00 | ₹3.01 | 4,144,645 |
| 2026-06-16 | ₹3.14 | ₹3.15 | ₹2.96 | ₹3.00 | 8,906,380 |
| 2026-06-15 | ₹3.24 | ₹3.24 | ₹3.05 | ₹3.11 | 2,871,870 |
| 2026-06-12 | ₹3.23 | ₹3.28 | ₹3.12 | ₹3.15 | 1,596,736 |
| 2026-06-11 | ₹3.25 | ₹3.28 | ₹3.14 | ₹3.17 | 1,746,196 |
| 2026-06-10 | ₹3.37 | ₹3.49 | ₹3.21 | ₹3.30 | 1,915,692 |
| 2026-06-09 | ₹3.31 | ₹3.38 | ₹3.24 | ₹3.37 | 3,619,300 |
| 2026-06-08 | ₹2.92 | ₹3.22 | ₹2.92 | ₹3.22 | 7,083,631 |
| 2026-06-05 | ₹3.06 | ₹3.20 | ₹3.06 | ₹3.07 | 6,037,269 |
| 2026-06-04 | ₹3.35 | ₹3.36 | ₹3.22 | ₹3.22 | 658,482 |
| 2026-06-03 | ₹3.38 | ₹3.46 | ₹3.38 | ₹3.38 | 1,577,469 |
| 2026-06-02 | ₹3.55 | ₹3.70 | ₹3.55 | ₹3.55 | 2,926,055 |
| 2026-06-01 | ₹3.92 | ₹3.98 | ₹3.73 | ₹3.73 | 2,457,333 |
| 2026-05-29 | ₹3.96 | ₹4.25 | ₹3.92 | ₹3.92 | 3,402,043 |
| 2026-05-27 | ₹4.12 | ₹4.12 | ₹4.12 | ₹4.12 | 965,216 |
| 2026-05-26 | ₹4.33 | ₹4.35 | ₹4.33 | ₹4.33 | 669,467 |
| 2026-05-25 | ₹4.54 | ₹4.55 | ₹4.54 | ₹4.55 | 4,151,491 |
| 2026-05-22 | ₹4.33 | ₹4.34 | ₹4.33 | ₹4.34 | 3,452,032 |
| 2026-05-21 | ₹4.13 | ₹4.40 | ₹4.13 | ₹4.14 | 2,249,231 |
| 2026-05-20 | ₹4.05 | ₹4.34 | ₹4.05 | ₹4.34 | 6,169,738 |
| 2026-05-19 | ₹4.14 | ₹4.34 | ₹4.14 | ₹4.14 | 1,306,561 |
| 2026-05-18 | ₹4.35 | ₹4.35 | ₹4.35 | ₹4.35 | 338,760 |
| 2026-05-15 | ₹4.56 | ₹4.57 | ₹4.56 | ₹4.57 | 6,011,520 |
| 2026-05-14 | ₹4.58 | ₹4.58 | ₹4.20 | ₹4.36 | 10,907,211 |
| 2026-05-13 | ₹3.97 | ₹4.37 | ₹3.97 | ₹4.37 | 9,861,662 |
| 2026-05-12 | ₹4.17 | ₹4.17 | ₹4.17 | ₹4.17 | 142,659 |
| 2026-05-11 | ₹4.38 | ₹4.38 | ₹4.38 | ₹4.38 | 97,697 |
| 2026-05-08 | ₹4.61 | ₹4.61 | ₹4.61 | ₹4.61 | 124,052 |
| 2026-05-07 | ₹4.85 | ₹4.85 | ₹4.85 | ₹4.85 | 182,423 |
| 2026-05-06 | ₹5.10 | ₹5.10 | ₹5.10 | ₹5.10 | 476,772 |
| 2026-05-05 | ₹5.35 | ₹5.36 | ₹5.35 | ₹5.36 | 9,773,363 |
| 2026-05-04 | ₹5.10 | ₹5.11 | ₹5.10 | ₹5.11 | 9,422,111 |
| 2026-04-30 | ₹4.86 | ₹4.87 | ₹4.86 | ₹4.87 | 7,604,969 |
| 2026-04-29 | ₹4.63 | ₹4.64 | ₹4.63 | ₹4.64 | 7,675,507 |
| 2026-04-28 | ₹3.99 | ₹4.22 | ₹3.99 | ₹4.22 | 7,998,351 |
| 2026-04-27 | ₹3.89 | ₹3.99 | ₹3.67 | ₹3.84 | 709,009 |
| 2026-04-24 | ₹3.63 | ₹3.90 | ₹3.61 | ₹3.65 | 1,997,357 |
| 2026-04-23 | ₹3.73 | ₹3.73 | ₹3.50 | ₹3.58 | 127,211 |
| 2026-04-22 | ₹3.54 | ₹3.65 | ₹3.52 | ₹3.63 | 376,663 |
| 2026-04-21 | ₹3.58 | ₹3.60 | ₹3.50 | ₹3.54 | 138,607 |
| 2026-04-20 | ₹3.72 | ₹3.72 | ₹3.55 | ₹3.60 | 450,097 |
| 2026-04-17 | ₹3.60 | ₹3.74 | ₹3.60 | ₹3.65 | 206,348 |
| 2026-04-16 | ₹3.83 | ₹3.85 | ₹3.65 | ₹3.69 | 137,228 |
| 2026-04-15 | ₹3.60 | ₹3.75 | ₹3.56 | ₹3.65 | 222,471 |
| 2026-04-13 | ₹3.79 | ₹3.79 | ₹3.50 | ₹3.53 | 487,689 |
| 2026-04-10 | ₹3.65 | ₹3.83 | ₹3.64 | ₹3.79 | 456,487 |
| 2026-04-09 | ₹3.90 | ₹3.90 | ₹3.36 | ₹3.70 | 131,390 |
| 2026-04-08 | ₹3.38 | ₹3.66 | ₹3.36 | ₹3.57 | 433,509 |
| 2026-04-07 | ₹3.35 | ₹3.36 | ₹3.31 | ₹3.33 | 87,623 |
| 2026-04-06 | ₹3.25 | ₹3.36 | ₹3.25 | ₹3.30 | 474,000 |
| 2026-04-02 | ₹3.28 | ₹3.34 | ₹3.22 | ₹3.27 | 845,137 |
| 2026-04-01 | ₹3.30 | ₹3.38 | ₹3.20 | ₹3.28 | 103,651 |
| 2026-03-30 | ₹3.18 | ₹3.36 | ₹3.11 | ₹3.32 | 411,538 |
| 2026-03-27 | ₹3.38 | ₹3.38 | ₹3.15 | ₹3.27 | 2,517,586 |
| 2026-03-25 | ₹3.36 | ₹3.44 | ₹3.25 | ₹3.30 | 2,065,728 |
| 2026-03-24 | ₹3.31 | ₹3.46 | ₹3.28 | ₹3.36 | 103,934 |
| 2026-03-23 | ₹3.50 | ₹3.50 | ₹3.27 | ₹3.31 | 248,368 |
| 2026-03-20 | ₹3.45 | ₹3.53 | ₹3.36 | ₹3.44 | 150,224 |
| 2026-03-19 | ₹3.17 | ₹3.46 | ₹3.17 | ₹3.45 | 452,961 |
| 2026-03-18 | ₹3.24 | ₹3.42 | ₹3.24 | ₹3.30 | 67,414 |
| 2026-03-17 | ₹3.58 | ₹3.58 | ₹3.35 | ₹3.36 | 143,185 |
| 2026-03-16 | ₹3.63 | ₹3.75 | ₹3.45 | ₹3.51 | 122,293 |
| 2026-03-13 | ₹3.61 | ₹3.73 | ₹3.55 | ₹3.63 | 184,312 |
| 2026-03-12 | ₹3.87 | ₹3.87 | ₹3.65 | ₹3.71 | 144,320 |
| 2026-03-11 | ₹3.71 | ₹3.89 | ₹3.54 | ₹3.79 | 145,820 |
| 2026-03-10 | ₹3.72 | ₹3.75 | ₹3.50 | ₹3.71 | 242,643 |
| 2026-03-09 | ₹3.85 | ₹3.85 | ₹3.66 | ₹3.66 | 58,924 |
| 2026-03-06 | ₹3.73 | ₹3.89 | ₹3.61 | ₹3.85 | 250,825 |
| 2026-03-05 | ₹3.68 | ₹3.87 | ₹3.68 | ₹3.78 | 158,163 |
| 2026-03-04 | ₹3.80 | ₹3.89 | ₹3.61 | ₹3.87 | 375,462 |
| 2026-03-02 | ₹3.80 | ₹3.90 | ₹3.80 | ₹3.80 | 226,018 |
| 2026-02-27 | ₹3.98 | ₹4.03 | ₹3.97 | ₹4.00 | 559,102 |
| 2026-02-26 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 238,200 |
| 2026-02-25 | ₹4.01 | ₹4.01 | ₹4.00 | ₹4.00 | 373,486 |
| 2026-02-24 | ₹3.90 | ₹4.00 | ₹3.90 | ₹4.00 | 857,272 |
| 2026-02-23 | ₹3.97 | ₹3.97 | ₹3.97 | ₹3.97 | 391,183 |
| 2026-02-20 | ₹3.91 | ₹3.91 | ₹3.91 | ₹3.91 | 1,014,827 |
| 2026-02-19 | ₹3.85 | ₹3.85 | ₹3.84 | ₹3.84 | 1,490,222 |
| 2026-02-18 | ₹3.78 | ₹3.78 | ₹3.78 | ₹3.78 | 1,402,442 |
| 2026-02-17 | ₹3.70 | ₹3.71 | ₹3.70 | ₹3.71 | 1,125,350 |
| 2026-02-16 | ₹3.64 | ₹3.64 | ₹3.64 | ₹3.64 | 390,066 |
| 2026-02-13 | ₹3.71 | ₹3.71 | ₹3.71 | ₹3.71 | 51,165 |
| 2026-02-12 | ₹3.78 | ₹3.78 | ₹3.64 | ₹3.78 | 1,148,014 |
| 2026-02-11 | ₹3.71 | ₹3.71 | ₹3.71 | ₹3.71 | 108,610 |
| 2026-02-10 | ₹3.52 | ₹3.64 | ₹3.50 | ₹3.64 | 394,613 |
| 2026-02-09 | ₹3.57 | ₹3.57 | ₹3.57 | ₹3.57 | 1,505,351 |
| 2026-02-06 | ₹3.64 | ₹3.64 | ₹3.64 | ₹3.64 | 1,131,487 |
| 2026-02-05 | ₹3.71 | ₹3.71 | ₹3.71 | ₹3.71 | 132,960 |
| 2026-02-04 | ₹3.78 | ₹3.78 | ₹3.78 | ₹3.78 | 22,779 |
| 2026-02-03 | ₹3.85 | ₹3.85 | ₹3.85 | ₹3.85 | 79,613 |
| 2026-02-02 | ₹4.02 | ₹4.07 | ₹3.92 | ₹3.92 | 584,534 |
| 2026-02-01 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 451,321 |
| 2026-01-30 | ₹3.95 | ₹3.95 | ₹3.95 | ₹3.95 | 613,090 |
| 2026-01-29 | ₹3.88 | ₹3.89 | ₹3.88 | ₹3.89 | 854,134 |
| 2026-01-28 | ₹3.82 | ₹3.83 | ₹3.82 | ₹3.82 | 1,382,316 |
| 2026-01-27 | ₹3.76 | ₹3.76 | ₹3.76 | ₹3.76 | 861,900 |
| 2026-01-23 | ₹3.69 | ₹3.69 | ₹3.69 | ₹3.69 | 1,213,841 |
| 2026-01-22 | ₹3.62 | ₹3.62 | ₹3.62 | ₹3.62 | 726,122 |
| 2026-01-21 | ₹3.55 | ₹3.56 | ₹3.55 | ₹3.55 | 2,423,910 |
| 2026-01-20 | ₹3.62 | ₹3.62 | ₹3.62 | ₹3.62 | 32,527 |
| 2026-01-19 | ₹3.69 | ₹3.69 | ₹3.69 | ₹3.69 | 89,228 |
| 2026-01-16 | ₹3.86 | ₹3.88 | ₹3.86 | ₹3.88 | 5,075,840 |
| 2026-01-14 | ₹3.68 | ₹3.70 | ₹3.68 | ₹3.70 | 3,092,531 |
| 2026-01-13 | ₹3.51 | ₹3.53 | ₹3.51 | ₹3.53 | 1,588,547 |
| 2026-01-12 | ₹3.36 | ₹3.37 | ₹3.35 | ₹3.37 | 3,954,131 |
| 2026-01-09 | ₹3.22 | ₹3.25 | ₹3.08 | ₹3.21 | 379,678 |
| 2026-01-08 | ₹3.25 | ₹3.25 | ₹3.14 | ₹3.22 | 1,216,795 |
| 2026-01-07 | ₹3.11 | ₹3.25 | ₹3.11 | ₹3.25 | 1,000,839 |
| 2026-01-06 | ₹3.16 | ₹3.22 | ₹3.11 | ₹3.14 | 966,129 |
| 2026-01-05 | ₹3.15 | ₹3.25 | ₹3.11 | ₹3.15 | 171,301 |
| 2026-01-02 | ₹3.11 | ₹3.29 | ₹3.11 | ₹3.24 | 82,579 |
| 2026-01-01 | ₹3.30 | ₹3.31 | ₹3.18 | ₹3.24 | 641,989 |
Ashnisha Industries Share Price Performance Analysis (Jul 2018 - Jul 2026)
ASHNI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+19.44%
₹3.24 → ₹3.87
Year to Date
Price Volatility
12.74%
Low Volatility
Year to Date
Average Daily Volume
2,622,187
Year to Date Average
BSE Exchange
Ashnisha Industries Share Price History – Frequently Asked Questions
Common questions about ASHNI historical data and records. For live price, key ratios and fundamentals, see Ashnisha Industries screener.
What is the all-time high share price of Ashnisha Industries (ASHNI)?
The all-time high share price of Ashnisha Industries was ₹25.72 recorded on June 06, 2023 on the BSE exchange.
What is the all-time low share price of Ashnisha Industries (ASHNI)?
The all-time low share price of Ashnisha Industries was ₹1.34 recorded on July 12, 2022 on the BSE exchange.
How can I download ASHNI historical share price data?
You can download Ashnisha 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 ASHNI shares?
The highest trading volume day for Ashnisha Industries was 32,573,054 shares traded on June 25, 2026 on the BSE exchange, with share price at ₹3.45.