Ashapura Minechem share price history

NSE: ASHAPURMINBSE: 527001Minerals & MiningSmall Cap

Ashapura Minechem Limited · Face value ₹2 · Listed Nov 1993 on BSE, Sep 1995 on NSE

₹408.65₹19.45 (4.54%)BSE ₹409.00

Share price at the NSE close on 30 Oct 2026. Previous close ₹428.10.

30 Oct: open ₹427.80, high ₹432.00, low ₹404.10

52-week range of traded prices to 30 Oct 2026

₹404.10Low, 30 Oct 2026₹924.90High, 7 Jan 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹3,904 Cr717th largest listed
P/E: Owners' profit not stated
P/B: 2.37
Dividend yield: 0.49%
ROCE: 13.5%
Debt to equity: 0.88
Volume, NSE: 2,30,65452.8% delivered

Ashapura Minechem share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Ashapura Minechem's share price is on record from 2 Jan 2007, when it closed at ₹109.70, to 30 Oct 2026. Its highest close was ₹902.45 on 7 Jan 2026 and its lowest ₹9.10 on 2 Apr 2012, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	408.65	−53.5%	902.45	408.65	880.90	924.90	404.10	13,63,96,475
2025	878.65	+125.7%	894.95	308.90	389.50	918.00	301.60	15,07,54,020
2024	389.30	−7.5%	463.95	216.85	414.00	472.05	200.45	7,78,77,271
2023	421.00	+339.0%	460.20	91.30	96.25	483.20	90.95	12,12,86,662
2022	95.90	−2.7%	170.45	74.25	99.90	175.25	70.80	8,02,52,067
2021	98.60	−9.3%	169.20	90.90	114.10	176.80	88.40	5,17,90,752
2020	108.70	+301.1%	108.70	19.50	27.80	110.80	18.55	2,91,11,922
2019	27.10	−14.0%	36.55	16.80	31.20	38.35	16.30	1,28,83,837
2018	31.50	−66.6%	114.35	26.70	94.70	119.70	25.60	4,35,46,227
2017	94.30	+56.9%	103.55	48.95	60.25	104.55	47.00	9,95,37,566
2016	60.10	−38.6%	96.80	53.70	98.35	100.50	52.70	5,23,56,212
2015	97.85	+80.4%	97.85	43.65	55.20	99.60	43.40	3,66,86,954
2014	54.25	−7.9%	88.10	45.05	59.50	91.30	44.00	6,88,89,305
2013	58.90	+13.4%	68.60	28.95	51.00	70.90	27.85	4,42,48,088
2012	51.95	+293.6%	57.15	9.10	13.50	58.60	8.80	1,82,85,287
2011	13.20	−67.8%	44.30	13.20	39.80	45.95	12.60	1,64,23,204
2010	41.00	−46.3%	87.00	37.20	79.40	90.00	35.20	3,72,40,327
2009	76.30	+176.4%	76.30	18.70	28.00	76.30	18.50	3,53,77,257
2008	27.60	−92.7%	431.00	21.95	378.00	447.50	21.00	3,00,27,991
2007	377.45	–	408.35	96.40	107.10	426.40	95.95	2,76,27,365

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	408.65	−18.9%	502.30	504.90	404.10	54,90,127
Sep 2026	504.15	−10.7%	560.50	577.00	497.50	68,02,096
Aug 2026	564.45	−19.7%	709.65	751.95	561.85	1,23,83,381
Jul 2026	702.55	+6.3%	661.75	726.25	623.70	99,42,344
Jun 2026	661.10	−10.6%	750.00	788.00	650.10	1,26,05,114
May 2026	739.50	+17.1%	637.75	755.50	623.30	2,05,91,652
Apr 2026	631.30	+37.4%	482.90	668.80	469.55	1,99,58,446
Mar 2026	459.50	−13.1%	509.00	560.90	455.10	1,03,93,439
Feb 2026	528.50	−19.3%	651.00	742.60	506.15	2,19,65,416
Jan 2026	654.75	−25.5%	880.90	924.90	632.60	1,62,64,460
Dec 2025	878.65	+28.1%	688.40	918.00	673.60	1,93,91,463
Nov 2025	685.80	+3.2%	668.45	754.90	616.00	1,71,25,095
Oct 2025	664.50	+2.1%	656.00	711.80	595.00	1,36,38,986
Sep 2025	651.00	+26.2%	516.05	679.00	513.95	2,11,27,578
Aug 2025	516.05	−6.9%	553.90	565.00	472.15	1,14,35,262
Jul 2025	554.50	+29.8%	428.35	587.00	420.05	1,67,08,091
Jun 2025	427.05	+1.4%	400.25	438.10	366.10	94,58,532
May 2025	421.30	+26.8%	335.00	428.00	316.00	77,91,085
Apr 2025	332.20	−7.5%	359.50	399.00	330.10	35,43,249
Mar 2025	359.20	+4.5%	340.25	385.20	301.60	79,23,758
Feb 2025	343.65	−27.8%	481.00	528.80	343.65	72,55,781
Jan 2025	475.95	+22.3%	389.50	571.55	388.00	1,53,55,140
Dec 2024	389.30	+9.8%	356.00	472.05	355.40	1,19,43,533
Nov 2024	354.46	+49.2%	238.69	360.00	226.41	84,21,289
Oct 2024	237.55	−21.1%	302.45	339.75	200.45	1,67,26,012
Sep 2024	300.95	−11.2%	340.00	342.80	289.10	63,31,814
Aug 2024	339.00	−8.2%	370.00	377.00	321.10	64,00,491
Jul 2024	369.25	−9.1%	409.80	442.75	335.80	49,17,366
Jun 2024	406.10	+15.1%	366.00	453.35	316.85	59,85,691
May 2024	352.95	+6.1%	333.15	368.95	303.90	37,12,174
Apr 2024	332.75	−11.5%	375.95	394.25	325.95	25,05,472
Mar 2024	375.95	−5.3%	399.90	405.45	302.90	32,03,326
Feb 2024	397.15	−5.3%	421.50	430.00	351.00	40,08,350
Jan 2024	419.30	−0.4%	414.00	454.30	405.65	37,21,753
Dec 2023	421.00	+15.9%	368.85	483.20	357.75	40,41,279
Nov 2023	363.35	+20.7%	302.00	380.00	291.00	42,71,649
Oct 2023	301.15	+3.7%	290.50	344.70	273.00	40,35,156
Sep 2023	290.50	+27.9%	229.80	339.00	227.30	1,65,06,030
Aug 2023	227.15	+27.7%	179.40	244.90	165.40	2,08,81,115
Jul 2023	177.90	+40.5%	127.60	183.95	117.40	1,63,51,955
Jun 2023	126.60	−0.7%	128.95	139.30	116.50	81,37,567
May 2023	127.50	−10.6%	143.10	158.00	125.65	1,18,25,756
Apr 2023	142.55	+27.2%	114.00	147.40	112.50	1,10,18,406
Mar 2023	112.10	+8.2%	104.60	118.10	96.65	65,28,896
Feb 2023	103.60	+0.7%	103.95	117.75	99.10	67,63,609
Jan 2023	102.90	+7.3%	96.25	122.00	90.95	1,09,25,244
Dec 2022	95.90	+7.4%	89.75	98.00	72.20	49,42,531
Nov 2022	89.30	+0.7%	88.70	93.50	70.80	49,33,581
Oct 2022	88.70	−1.4%	91.20	96.35	88.10	16,98,302
Sep 2022	90.00	−13.9%	104.85	129.40	85.70	1,63,26,197
Aug 2022	104.50	−6.5%	111.85	117.95	101.80	29,29,357
Jul 2022	111.75	+10.9%	100.80	119.75	99.00	27,67,763
Jun 2022	100.80	−7.4%	109.85	117.00	90.00	36,40,876
May 2022	108.90	−23.3%	138.20	141.80	99.70	42,16,657
Apr 2022	141.95	+11.2%	129.00	175.25	127.55	1,75,40,939
Mar 2022	127.70	+26.2%	100.50	138.40	91.75	1,02,04,051
Feb 2022	101.20	−8.8%	111.30	124.40	89.00	44,77,369
Jan 2022	110.95	+12.5%	99.90	133.30	94.70	65,74,444
Dec 2021	98.60	+8.5%	91.75	114.70	90.50	35,47,599
Nov 2021	90.90	−15.0%	108.00	121.00	88.40	23,66,067
Oct 2021	106.95	−12.9%	122.00	141.75	105.00	23,01,961
Sep 2021	122.75	−2.3%	128.25	148.00	114.65	24,93,021
Aug 2021	125.70	−14.5%	147.45	152.25	116.45	15,85,415
Jul 2021	146.95	−4.9%	153.00	156.50	131.00	16,60,411
Jun 2021	154.60	+1.0%	155.00	170.70	145.30	33,50,644
May 2021	153.05	−0.9%	157.00	176.80	148.00	68,59,656
Apr 2021	154.40	+47.8%	103.00	172.00	102.35	1,15,30,127
Mar 2021	104.50	−7.7%	115.00	130.10	94.50	43,56,507
Feb 2021	113.20	−3.2%	116.50	132.70	110.45	44,16,204
Jan 2021	117.00	+7.6%	114.10	143.00	105.35	73,23,140
Dec 2020	108.70	+38.5%	80.70	110.80	77.40	59,19,808
Nov 2020	78.50	−0.7%	82.65	85.25	71.00	23,64,030
Oct 2020	79.05	−1.0%	79.80	84.90	71.40	19,42,968
Sep 2020	79.85	+25.1%	61.85	91.55	60.70	62,21,990
Aug 2020	63.85	+73.3%	36.85	70.55	36.00	45,38,329
Jul 2020	36.85	−16.4%	45.50	48.90	35.05	15,74,582
Jun 2020	44.10	+46.3%	31.15	48.00	28.70	15,65,704
May 2020	30.15	+15.3%	24.85	33.30	23.50	5,40,672
Apr 2020	26.15	+27.9%	20.45	32.90	19.55	5,69,224
Mar 2020	20.45	−36.8%	31.55	35.00	18.55	9,68,363
Feb 2020	32.35	−5.0%	34.80	42.10	32.35	15,35,832
Jan 2020	34.05	+25.6%	27.80	35.85	26.85	13,70,420
Dec 2019	27.10	−5.7%	29.95	29.95	23.35	6,86,278
Nov 2019	28.75	−9.9%	32.80	33.00	23.20	4,35,733
Oct 2019	31.90	+9.2%	30.55	38.35	28.40	12,46,810
Sep 2019	29.20	+15.9%	25.95	29.20	23.80	3,85,299
Aug 2019	25.20	+17.2%	21.50	30.20	19.45	6,62,846
Jul 2019	21.50	+26.5%	17.80	25.10	16.30	15,97,339
Jun 2019	17.00	−28.1%	22.55	24.00	16.30	6,96,811
May 2019	23.65	−7.1%	25.00	26.00	19.10	5,28,981
Apr 2019	25.45	−9.8%	29.00	29.35	25.05	4,46,660
Mar 2019	28.20	+38.2%	21.10	34.70	21.10	43,65,103
Feb 2019	20.40	−22.6%	26.90	26.90	18.55	11,22,116
Jan 2019	26.35	−16.3%	31.20	31.60	26.00	7,09,861
Dec 2018	31.50	+9.4%	29.00	34.75	25.60	15,43,840
Nov 2018	28.80	+1.8%	28.20	32.90	26.80	22,97,324
Oct 2018	28.30	−10.4%	31.05	33.30	26.10	15,53,631
Sep 2018	31.60	−33.5%	46.60	48.00	31.00	20,87,839
Aug 2018	47.50	+8.7%	43.60	56.85	42.50	41,83,669
Jul 2018	43.70	−1.4%	45.70	51.20	41.25	16,38,476
Jun 2018	44.30	−25.3%	58.70	59.40	42.10	25,08,671
May 2018	59.30	−18.8%	73.65	73.75	56.50	27,06,699
Apr 2018	73.05	+9.5%	66.70	82.20	66.50	36,72,578
Mar 2018	66.70	−14.3%	78.40	79.30	62.05	30,47,098
Feb 2018	77.80	−12.7%	89.85	92.50	75.30	41,39,465
Jan 2018	89.15	−5.5%	94.70	119.70	85.60	1,41,66,937
Dec 2017	94.30	−6.3%	101.25	103.90	83.70	1,20,51,524
Nov 2017	100.65	+71.0%	59.15	104.55	55.65	5,56,47,281
Oct 2017	58.85	+17.5%	50.50	60.95	48.40	1,03,58,640
Sep 2017	50.10	−10.3%	56.60	60.25	50.00	28,47,375
Aug 2017	55.85	+1.8%	55.00	59.80	47.00	10,98,952
Jul 2017	54.85	−2.6%	57.15	63.00	54.60	14,62,267
Jun 2017	56.30	−7.0%	61.15	63.30	56.05	10,20,641
May 2017	60.55	−8.7%	66.75	69.70	59.10	25,03,813
Apr 2017	66.30	−4.2%	69.55	83.40	64.50	54,04,941
Mar 2017	69.20	+0.9%	68.35	71.90	63.80	19,89,777
Feb 2017	68.55	+2.2%	67.50	73.40	60.85	17,13,021
Jan 2017	67.05	+11.6%	60.25	73.95	59.90	34,39,334
Dec 2016	60.10	−2.6%	61.85	64.80	59.00	14,00,558
Nov 2016	61.70	−13.4%	72.00	73.90	52.70	26,30,800
Oct 2016	71.25	+20.4%	59.90	73.95	59.00	52,55,134
Sep 2016	59.20	−6.4%	63.25	66.40	56.00	22,91,037
Aug 2016	63.25	−11.4%	71.75	74.25	60.50	19,86,461
Jul 2016	71.40	−0.1%	71.90	74.60	68.40	25,39,658
Jun 2016	71.45	−1.2%	72.50	77.80	61.40	52,56,006
May 2016	72.35	−1.0%	72.20	85.40	70.55	67,82,011
Apr 2016	73.05	−4.4%	76.80	86.80	72.70	54,55,998
Mar 2016	76.45	+3.9%	73.55	82.00	70.60	39,34,541
Feb 2016	73.55	−3.2%	76.10	82.85	59.00	54,84,163
Jan 2016	76.00	−22.3%	98.35	100.50	61.60	93,39,845
Dec 2015	97.85	+44.3%	65.70	99.60	61.60	98,00,114
Nov 2015	67.80	+4.2%	65.10	69.70	57.20	10,85,956
Oct 2015	65.05	+32.2%	49.20	70.70	49.20	24,25,154
Sep 2015	49.20	+1.3%	48.30	54.75	43.40	10,41,522
Aug 2015	48.55	−17.4%	60.50	64.70	47.00	18,11,571
Jul 2015	58.80	−0.6%	60.00	68.80	56.75	23,56,326
Jun 2015	59.15	−11.7%	66.30	67.50	55.50	9,90,890
May 2015	67.00	−7.0%	71.95	76.05	63.20	15,86,700
Apr 2015	72.05	−1.8%	74.00	84.00	65.65	28,14,303
Mar 2015	73.40	+20.8%	61.00	77.55	60.50	53,95,473
Feb 2015	60.75	+6.6%	57.00	61.90	51.60	27,70,458
Jan 2015	57.00	+5.1%	55.20	71.75	54.15	46,08,487
Dec 2014	54.25	−12.9%	62.40	67.00	52.75	14,92,149
Nov 2014	62.30	−12.6%	72.05	75.00	62.00	20,02,149
Oct 2014	71.30	+1.7%	70.00	74.90	65.20	17,93,107
Sep 2014	70.10	−0.1%	71.30	87.50	67.00	84,55,352
Aug 2014	70.20	+2.9%	67.00	83.00	65.65	42,41,351
Jul 2014	68.20	−13.6%	78.50	85.10	66.80	67,79,510
Jun 2014	78.95	+0.8%	78.85	91.30	75.15	82,56,252
May 2014	78.30	+35.9%	57.10	84.50	56.30	1,56,59,749
Apr 2014	57.60	+1.0%	57.50	66.35	52.50	39,52,002
Mar 2014	57.05	+5.8%	54.45	63.20	52.30	57,70,126
Feb 2014	53.90	+12.8%	48.20	60.80	44.00	51,10,946
Jan 2014	47.80	−18.8%	59.50	66.00	46.45	53,76,612
Dec 2013	58.90	+7.9%	59.05	70.90	52.25	2,31,17,136
Nov 2013	54.60	+44.3%	39.95	54.60	35.30	1,16,92,039
Oct 2013	37.85	+4.3%	36.00	40.40	35.30	9,68,943
Sep 2013	36.30	−8.1%	39.00	43.30	36.05	7,15,125
Aug 2013	39.50	−9.3%	43.85	44.95	33.55	9,86,932
Jul 2013	43.55	+7.4%	40.70	48.60	40.00	16,49,605
Jun 2013	40.55	−4.8%	42.00	48.00	37.65	13,44,266
May 2013	42.60	+34.4%	31.45	44.30	27.85	9,63,071
Apr 2013	31.70	+3.8%	31.40	35.30	29.60	4,64,428
Mar 2013	30.55	−18.6%	35.70	40.25	28.50	7,93,748
Feb 2013	37.55	−19.7%	46.35	49.40	37.10	5,85,422
Jan 2013	46.75	−10.0%	51.00	53.20	43.00	9,67,373
Dec 2012	51.95	+13.9%	46.80	58.60	44.70	19,78,247
Nov 2012	45.60	+29.9%	34.00	48.40	34.00	14,96,490
Oct 2012	35.10	+31.5%	27.50	39.20	26.60	19,09,574
Sep 2012	26.70	+8.1%	23.50	29.45	21.25	5,85,674
Aug 2012	24.70	+23.2%	20.90	32.75	19.80	46,06,145
Jul 2012	20.05	+84.8%	11.20	21.10	9.85	44,37,067
Jun 2012	10.85	+9.6%	10.00	12.20	9.25	3,11,622
May 2012	9.90	−13.5%	11.70	11.90	9.50	2,65,400
Apr 2012	11.45	+19.9%	9.50	14.35	8.80	12,07,312
Mar 2012	9.55	−42.3%	15.80	17.25	9.55	6,07,319
Feb 2012	16.55	+5.4%	16.40	18.25	14.50	3,30,861
Jan 2012	15.70	+18.9%	13.50	18.00	13.00	5,49,576
Dec 2011	13.20	−6.0%	14.35	16.85	12.60	6,28,359
Nov 2011	14.05	−14.6%	15.75	17.60	13.10	6,07,663
Oct 2011	16.45	+5.1%	14.65	17.50	14.30	4,63,080
Sep 2011	15.65	−9.5%	17.10	18.05	15.25	6,63,989
Aug 2011	17.30	−6.7%	18.70	19.50	13.70	8,60,547
Jul 2011	18.55	−1.6%	19.10	24.40	18.20	22,33,349
Jun 2011	18.85	−6.5%	20.75	23.85	17.10	27,90,021
May 2011	20.15	−35.6%	30.55	32.45	19.80	17,72,027
Apr 2011	31.30	+6.5%	29.75	36.00	29.55	15,89,990
Mar 2011	29.40	−4.4%	29.00	33.25	27.00	15,98,320
Feb 2011	30.75	−4.9%	33.40	36.80	24.50	14,81,526
Jan 2011	32.35	−21.1%	39.80	45.95	31.10	17,34,333
Dec 2010	41.00	+5.0%	40.00	45.50	36.50	18,93,192
Nov 2010	39.05	−22.9%	51.60	56.40	35.20	33,97,026
Oct 2010	50.65	−0.9%	51.05	63.45	50.50	31,88,738
Sep 2010	51.10	−2.9%	53.80	58.70	48.80	16,59,415
Aug 2010	52.65	−15.8%	63.00	69.40	52.05	22,68,689
Jul 2010	62.50	−13.4%	72.00	75.00	58.35	34,72,507
Jun 2010	72.20	+31.2%	56.50	74.70	50.00	86,89,361
May 2010	55.05	−17.3%	68.00	68.00	51.15	8,77,232
Apr 2010	66.55	+3.0%	67.95	74.90	63.80	17,34,473
Mar 2010	64.60	−1.2%	67.70	75.80	62.30	14,22,710
Feb 2010	65.40	−10.3%	73.00	80.85	61.00	24,96,710
Jan 2010	72.90	−4.5%	79.40	90.00	68.50	61,40,274
Dec 2009	76.30	+30.0%	58.70	76.30	57.40	48,85,722
Nov 2009	58.70	+60.8%	36.00	62.00	33.50	32,68,973
Oct 2009	36.50	−22.8%	47.00	48.00	36.10	8,73,865
Sep 2009	47.30	+10.8%	44.00	55.80	40.00	60,01,504
Aug 2009	42.70	+0.7%	42.10	46.50	37.50	28,43,395
Jul 2009	42.40	−4.4%	45.90	47.90	32.90	21,20,290
Jun 2009	44.35	−18.8%	55.00	63.95	41.85	52,04,750
May 2009	54.60	+98.2%	28.50	58.60	28.10	34,93,381
Apr 2009	27.55	+18.0%	23.10	35.55	23.10	22,85,106
Mar 2009	23.35	+17.3%	20.00	25.90	18.50	10,14,442
Feb 2009	19.90	−4.8%	21.00	26.45	18.55	22,02,173
Jan 2009	20.90	−24.3%	28.00	35.00	20.25	11,83,656
Dec 2008	27.60	+24.6%	22.00	32.95	21.00	13,17,649
Nov 2008	22.15	−30.6%	32.80	34.90	21.50	18,00,077
Oct 2008	31.90	−56.5%	76.00	80.00	23.55	47,31,660
Sep 2008	73.30	−37.5%	117.00	121.50	70.30	20,37,957
Aug 2008	117.25	+6.7%	106.50	142.60	105.15	63,43,388
Jul 2008	109.90	−31.8%	161.50	161.50	106.05	19,34,562
Jun 2008	161.15	−28.4%	224.55	239.00	159.00	7,70,667
May 2008	225.10	−7.9%	247.00	267.00	211.00	11,52,265
Apr 2008	244.35	+17.1%	215.00	262.30	201.50	10,69,419
Mar 2008	208.65	−23.7%	256.00	266.50	168.00	18,66,008
Feb 2008	273.35	−1.8%	285.00	307.00	210.25	41,93,524
Jan 2008	278.25	−26.3%	378.00	447.50	223.00	28,10,815
Dec 2007	377.45	+13.0%	340.00	414.80	331.30	28,07,053
Nov 2007	334.15	+2.6%	325.00	426.40	315.00	29,47,069
Oct 2007	325.75	+43.0%	230.98	340.00	225.00	34,70,927
Sep 2007	227.88	+16.1%	196.50	232.75	186.55	18,45,536
Aug 2007	196.35	+1.7%	186.25	206.35	172.50	17,37,932
Jul 2007	193.03	+3.6%	184.00	212.50	170.00	30,57,792
Jun 2007	186.38	+31.8%	142.03	201.55	135.60	79,06,360
May 2007	141.38	+26.7%	112.00	150.48	109.50	17,31,440
Apr 2007	111.60	+6.2%	105.13	115.00	105.00	1,94,202
Mar 2007	105.05	−4.6%	111.50	111.50	95.95	3,88,486
Feb 2007	110.10	−7.5%	120.25	126.50	97.55	6,23,098
Jan 2007	118.98	–	107.10	127.50	106.00	9,17,470

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	427.80	432.00	404.10	408.65	416.51	2,30,654	52.8%
29 Oct 2026	427.10	431.00	418.85	428.10	425.82	1,78,861	47.1%
28 Oct 2026	430.00	434.35	421.00	428.45	427.87	1,72,766	46.4%
27 Oct 2026	421.15	435.00	418.70	424.75	427.61	2,34,213	40.2%
26 Oct 2026	414.15	420.50	408.40	417.10	415.81	3,82,703	45.2%
23 Oct 2026	432.80	433.60	411.50	420.50	419.14	3,62,983	41.4%
22 Oct 2026	434.35	442.80	428.20	432.70	435.41	2,21,128	48.3%
21 Oct 2026	455.80	459.70	433.05	436.65	440.30	2,89,859	53.4%
19 Oct 2026	465.00	471.50	452.15	455.70	460.51	1,53,157	56.1%
16 Oct 2026	466.00	471.80	461.25	464.40	466.93	1,87,461	50.0%
15 Oct 2026	487.35	489.40	463.30	465.00	470.06	2,53,626	56.6%
14 Oct 2026	484.90	491.90	478.55	484.95	485.89	3,52,814	37.5%
13 Oct 2026	471.15	483.90	471.05	482.20	477.43	3,64,863	40.0%
12 Oct 2026	478.00	480.00	468.80	471.85	472.98	1,32,448	46.7%
9 Oct 2026	470.00	478.05	467.15	470.80	472.78	1,68,370	43.4%
8 Oct 2026	488.20	491.45	467.55	469.35	477.03	3,70,650	51.2%
7 Oct 2026	500.00	504.90	479.50	488.00	486.77	7,32,922	47.6%
6 Oct 2026	492.20	504.85	491.05	502.90	500.01	2,29,174	46.7%
5 Oct 2026	493.95	501.95	487.00	490.85	491.61	2,23,978	45.8%
1 Oct 2026	502.30	502.70	485.35	489.95	493.48	2,47,497	49.6%
30 Sep 2026	526.60	526.60	502.50	504.15	512.56	2,61,585	42.9%
29 Sep 2026	500.10	524.25	497.50	518.80	514.38	4,39,076	40.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ashapura Minechem bonus and split history

Ex-date	Event	Price factor	What happened
23 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
18 Oct 2007	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.