Ashnisha Industries share price history

BSE: 541702Commercial Services & SuppliesSmall Cap

Ashnisha Industries Limited · Face value ₹1 · Listed Jul 2018

₹2.28₹0.02 (0.87%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹2.30.

30 Oct: open ₹2.30, high ₹2.35, low ₹2.26

52-week range of traded prices to 30 Oct 2026

₹2.17Low, 16 Oct 2026₹5.36High, 5 May 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹60 Cr2,925th largest listed
P/E: Owners' profit not stated
P/B: 0.55
Dividend yield: Nonein the last 12 months
ROCE: −1.5%
Debt to equity: 0.04
Volume, BSE: 4,12,272

Ashnisha Industries share price by year, month and day

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

Ashnisha Industries' share price is on record from 31 Jul 2018, when it closed at ₹1.22, to 30 Oct 2026. Its highest close was ₹24.94 on 9 Jun 2023 and its lowest ₹0.15 on 25 Sep 2019, 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	2.28	−30.9%	5.36	2.27	3.30	5.36	2.17	51,25,43,564
2025	3.30	−24.0%	4.60	2.69	4.26	5.00	2.57	6,56,36,877
2024	4.34	−66.8%	12.41	4.17	13.30	13.42	4.00	12,97,81,711
2023	13.06	−17.5%	24.94	12.41	16.60	25.72	12.13	10,56,55,985
2022	15.83	+1,549.0%	15.83	0.98	0.96	16.25	0.91	1,16,13,194
2021	0.96	+258.2%	1.03	0.28	0.28	1.05	0.28	53,80,660
2020	0.27	−43.2%	0.66	0.18	0.47	0.69	0.18	10,44,580
2019	0.47	−50.1%	0.99	0.15	0.99	1.04	0.15	46,24,550
2018	0.95	–	2.11	0.48	1.25	2.20	0.39	92,48,830

₹ 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. 2018 is from its first session, 31 Jul 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.28	−6.9%	2.50	2.72	2.17	2,75,57,492
Sep 2026	2.45	−9.9%	2.65	2.94	2.21	4,56,33,078
Aug 2026	2.72	−40.4%	4.34	4.34	2.72	4,99,23,161
Jul 2026	4.56	+43.8%	3.17	4.56	2.91	13,01,58,580
Jun 2026	3.17	−19.1%	3.92	3.98	2.92	11,10,14,198
May 2026	3.92	−19.5%	5.10	5.36	3.92	6,97,04,009
Apr 2026	4.87	+46.7%	3.30	4.87	3.20	3,06,63,304
Mar 2026	3.32	−17.0%	3.80	3.90	3.11	80,69,718
Feb 2026	4.00	+1.3%	4.00	4.07	3.50	1,34,52,597
Jan 2026	3.95	+19.7%	3.30	3.95	3.08	2,63,67,427
Dec 2025	3.30	+15.8%	2.85	3.52	2.85	2,59,17,563
Nov 2025	2.85	−9.8%	3.20	4.94	2.69	1,41,56,103
Oct 2025	3.16	+4.6%	3.04	3.43	2.57	42,07,791
Sep 2025	3.02	+0.7%	3.05	3.05	2.81	23,11,598
Aug 2025	3.00	+1.0%	2.91	3.09	2.88	15,65,092
Jul 2025	2.97	−12.1%	3.38	3.42	2.88	22,61,413
Jun 2025	3.38	−2.9%	3.48	3.53	3.15	17,01,935
May 2025	3.48	+2.1%	3.48	3.60	3.20	16,97,664
Apr 2025	3.41	+3.3%	3.30	3.79	2.87	22,14,748
Mar 2025	3.30	−6.8%	3.48	4.35	3.20	44,57,452
Feb 2025	3.54	−15.7%	4.19	4.25	3.37	21,82,338
Jan 2025	4.20	−3.2%	4.26	5.00	3.66	29,63,180
Dec 2024	4.34	−7.7%	4.76	4.78	4.00	29,96,782
Nov 2024	4.70	−4.1%	4.97	5.13	4.46	24,35,116
Oct 2024	4.90	−6.3%	5.20	5.28	4.35	35,93,494
Sep 2024	5.23	−8.9%	5.75	5.89	5.18	41,78,623
Aug 2024	5.74	−3.5%	5.88	6.00	5.18	52,03,656
Jul 2024	5.95	+2.6%	5.80	6.33	5.66	63,83,562
Jun 2024	5.80	−9.1%	6.38	6.38	5.76	31,17,619
May 2024	6.38	−3.3%	6.55	7.46	5.73	36,80,241
Apr 2024	6.60	+8.4%	6.09	7.74	6.09	31,12,485
Mar 2024	6.09	−21.9%	7.80	8.19	6.07	73,89,248
Feb 2024	7.80	−18.3%	9.08	9.44	7.04	2,70,91,944
Jan 2024	9.55	−26.9%	13.30	13.42	9.50	6,05,98,941
Dec 2023	13.06	−13.9%	14.41	14.80	12.13	2,76,66,203
Nov 2023	15.16	−2.7%	15.58	18.92	14.12	2,39,60,460
Oct 2023	15.58	−22.7%	20.15	21.95	15.20	1,26,03,427
Sep 2023	20.15	−11.9%	21.73	24.30	18.00	1,30,47,172
Aug 2023	22.87	+8.6%	22.00	25.45	18.51	1,77,04,160
Jul 2023	21.05	−5.7%	22.75	24.60	20.03	26,85,465
Jun 2023	22.32	−4.2%	24.47	25.72	20.44	29,86,476
May 2023	23.31	+48.2%	17.00	23.31	14.00	16,99,462
Apr 2023	15.73	+3.4%	15.55	18.00	14.51	3,41,834
Mar 2023	15.21	−8.6%	17.00	17.66	14.26	4,67,700
Feb 2023	16.65	−8.5%	18.55	18.70	14.30	6,82,305
Jan 2023	18.20	+15.0%	16.60	19.65	15.80	18,11,321
Dec 2022	15.83	+73.0%	8.71	16.25	8.71	18,62,425
Nov 2022	9.15	+52.2%	6.31	10.10	6.31	28,33,289
Oct 2022	6.01	+94.5%	3.24	6.01	3.24	26,75,734
Sep 2022	3.09	+88.4%	1.64	3.09	1.56	3,17,892
Aug 2022	1.64	−17.6%	1.99	1.99	1.64	2,48,935
Jul 2022	1.99	+28.4%	1.48	1.99	1.34	3,66,589
Jun 2022	1.55	−15.5%	1.75	1.75	1.55	1,80,330
May 2022	1.84	−9.6%	1.93	1.93	1.84	57,000
Apr 2022	2.03	+32.9%	1.46	2.03	1.46	6,02,660
Mar 2022	1.53	+23.3%	1.21	1.53	1.11	3,57,160
Feb 2022	1.24	−4.0%	1.29	1.48	1.07	7,02,740
Jan 2022	1.29	+34.3%	0.96	1.37	0.91	14,08,440
Dec 2021	0.96	+19.7%	0.80	1.05	0.73	5,07,180
Nov 2021	0.80	+0.9%	0.80	0.83	0.68	3,13,680
Oct 2021	0.80	+15.1%	0.73	0.82	0.68	5,90,710
Sep 2021	0.69	+8.8%	0.67	0.86	0.60	5,34,750
Aug 2021	0.64	−14.1%	0.78	0.92	0.61	7,71,340
Jul 2021	0.74	+31.7%	0.55	0.74	0.55	12,16,160
Jun 2021	0.56	+3.5%	0.55	0.56	0.44	4,70,950
May 2021	0.54	−4.9%	0.60	0.61	0.47	3,68,820
Apr 2021	0.57	+38.3%	0.42	0.63	0.40	79,790
Mar 2021	0.41	+1.7%	0.40	0.41	0.40	2,43,440
Feb 2021	0.41	+7.4%	0.38	0.41	0.37	29,350
Jan 2021	0.38	+40.7%	0.28	0.38	0.28	2,54,490
Dec 2020	0.27	+38.1%	0.20	0.28	0.18	2,46,800
Nov 2020	0.19	−24.5%	0.25	0.25	0.19	35,180
Oct 2020	0.26	−13.8%	0.30	0.30	0.26	9,730
Sep 2020	0.30	−2.9%	0.31	0.31	0.29	11,130
Aug 2020	0.31	−45.1%	0.56	0.56	0.31	4,49,760
Jul 2020	0.56	−0.7%	0.56	0.59	0.56	120
Jun 2020	0.56	+4.8%	0.56	0.56	0.56	40
Apr 2020	0.54	0.0%	0.54	0.54	0.54	260
Mar 2020	0.54	−5.0%	0.54	0.54	0.54	3,000
Feb 2020	0.57	+10.8%	0.52	0.69	0.51	1,74,630
Jan 2020	0.51	+8.1%	0.47	0.54	0.47	1,13,930
Dec 2019	0.47	+95.9%	0.25	0.47	0.24	3,61,920
Nov 2019	0.24	+26.8%	0.19	0.24	0.19	13,700
Oct 2019	0.19	+29.3%	0.15	0.19	0.15	18,76,110
Sep 2019	0.15	−7.5%	0.16	0.16	0.15	2,66,790
Aug 2019	0.16	−18.5%	0.19	0.19	0.15	50,040
Jul 2019	0.20	−46.6%	0.35	0.35	0.20	25,180
Jun 2019	0.37	−18.9%	0.43	0.43	0.36	39,350
May 2019	0.45	+27.8%	0.37	0.48	0.32	76,270
Apr 2019	0.35	−29.5%	0.49	0.52	0.35	1,45,620
Mar 2019	0.50	+1.6%	0.49	0.50	0.47	3,48,600
Feb 2019	0.49	−0.4%	0.50	0.50	0.48	4,580
Jan 2019	0.49	−47.8%	0.99	1.04	0.49	14,16,390
Dec 2018	0.95	+54.9%	0.61	0.95	0.39	60,17,590
Nov 2018	0.61	−20.8%	0.76	0.76	0.61	25,210
Oct 2018	0.77	−30.3%	1.10	1.15	0.77	19,730
Sep 2018	1.11	−14.5%	1.23	1.23	1.10	11,260
Aug 2018	1.29	+6.3%	1.16	2.20	1.05	31,13,540
Jul 2018	1.22	–	1.25	1.25	0.87	61,500

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	2.30	2.35	2.26	2.28	2.30	4,12,272
29 Oct 2026	2.31	2.34	2.25	2.30	2.30	7,93,947
28 Oct 2026	2.25	2.32	2.25	2.31	2.29	14,60,328
27 Oct 2026	2.25	2.34	2.24	2.33	2.30	14,07,366
26 Oct 2026	2.35	2.43	2.35	2.35	2.35	14,28,728
23 Oct 2026	2.72	2.72	2.47	2.47	2.56	21,28,674
22 Oct 2026	2.59	2.60	2.59	2.60	2.59	38,26,337
21 Oct 2026	2.49	2.49	2.48	2.48	2.49	20,46,521
19 Oct 2026	2.28	2.38	2.20	2.38	2.37	30,01,373
16 Oct 2026	2.34	2.34	2.17	2.27	2.26	3,71,810
15 Oct 2026	2.27	2.29	2.25	2.28	2.28	9,16,504
14 Oct 2026	2.30	2.33	2.25	2.30	2.30	9,26,178
13 Oct 2026	2.41	2.43	2.29	2.30	2.31	16,71,928
12 Oct 2026	2.34	2.44	2.33	2.41	2.42	42,49,957
9 Oct 2026	2.25	2.35	2.25	2.33	2.33	12,76,090
8 Oct 2026	2.31	2.38	2.29	2.30	2.32	2,46,459
7 Oct 2026	2.38	2.40	2.33	2.36	2.37	3,05,464
6 Oct 2026	2.40	2.40	2.34	2.35	2.36	2,96,432
5 Oct 2026	2.43	2.49	2.34	2.38	2.38	4,06,097
1 Oct 2026	2.50	2.52	2.35	2.43	2.40	3,85,027
30 Sep 2026	2.30	2.46	2.29	2.45	2.40	4,26,766
29 Sep 2026	2.45	2.50	2.34	2.39	2.39	2,88,946

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.Ashnisha Industries bonus and split history

Ex-date	Event	Price factor	What happened
6 Oct 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
23 Jun 2022	Split	0.1000	Each share became 10.

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.