Ashirwad Steels & Industries share price history

BSE: 526847Industrial ProductsSmall Cap

Ashirwad Steels & Industries Ltd. · Face value ₹10 · Listed Apr 1995

₹22.32₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹22.32.

28 Oct: open ₹22.32, high ₹22.32, low ₹22.20

52-week range of traded prices to 28 Oct 2026

₹17.00Low, 30 Mar 2026₹32.00High, 28 Oct 2025

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹28 Cr3,809th largest listed
P/E: 13.74
P/B: 0.33
Dividend yield: Nonein the last 12 months
ROE: 2.4%
ROCE: 0.8%
Debt to equity: 0.00
Volume, BSE: 151

Ashirwad Steels & Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Ashirwad Steels & Industries' share price is on record from 2 Jan 2007, when it closed at ₹10.89, to 28 Oct 2026. Its highest close was ₹64.87 on 10 May 2024 and its lowest ₹3.01 on 19 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.32	−21.9%	29.55	17.10	28.71	30.00	17.00	4,24,353
2025	28.57	−34.1%	44.41	28.01	44.80	48.84	26.03	7,72,702
2024	43.38	−13.1%	64.87	32.13	51.99	67.65	31.50	30,19,960
2023	49.94	+124.4%	52.67	17.50	22.25	54.63	16.60	21,16,296
2022	22.25	+36.5%	34.05	13.60	17.10	35.75	13.30	28,66,676
2021	16.30	+19.4%	17.74	8.98	13.65	18.62	8.60	19,53,777
2020	13.65	+147.3%	13.65	5.52	5.52	13.65	5.25	1,54,491
2019	5.52	−45.4%	11.64	3.82	10.61	11.64	3.63	42,677
2018	10.11	−22.8%	19.95	6.58	13.75	20.94	6.58	5,95,547
2017	13.10	+1.6%	19.73	9.90	12.26	20.71	9.85	2,26,902
2016	12.90	+128.7%	12.98	4.52	5.92	13.06	4.52	80,730
2015	5.64	+12.6%	5.64	3.37	5.10	5.65	3.37	3,87,124
2014	5.01	−12.3%	6.28	3.01	5.99	6.40	3.01	2,47,053
2013	5.71	−5.0%	9.45	3.80	6.03	9.45	3.80	3,94,229
2012	6.01	−61.3%	16.25	6.00	15.90	16.50	5.97	44,882
2011	15.51	−8.8%	17.10	12.25	15.65	18.00	11.37	4,25,878
2010	17.00	+43.2%	23.45	11.82	11.60	24.90	11.46	7,82,322
2009	11.87	+38.7%	13.00	5.53	8.14	13.37	5.53	2,45,545
2008	8.56	−73.8%	34.85	7.65	32.05	36.55	7.27	4,76,136
2007	32.70	–	32.70	9.94	10.89	34.00	9.75	9,13,039

₹ 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	22.32	−4.0%	22.99	23.85	20.55	14,187
Sep 2026	23.25	−4.1%	24.50	24.98	20.40	33,977
Aug 2026	24.24	+7.4%	23.00	24.99	20.00	42,723
Jul 2026	22.56	−3.9%	23.80	23.99	19.99	56,605
Jun 2026	23.47	−0.7%	23.87	26.79	21.01	48,946
May 2026	23.64	−6.3%	25.98	26.63	23.00	17,606
Apr 2026	25.22	+47.5%	17.10	27.95	17.10	49,963
Mar 2026	17.10	−23.2%	21.83	24.94	17.00	65,658
Feb 2026	22.28	−17.2%	27.44	27.99	22.00	39,860
Jan 2026	26.90	−5.8%	28.71	30.00	25.00	54,828
Dec 2025	28.57	−5.8%	30.19	30.97	26.03	28,683
Nov 2025	30.33	0.0%	31.49	31.95	28.50	20,448
Oct 2025	30.32	−3.3%	30.72	32.45	29.05	48,288
Sep 2025	31.35	+10.6%	29.49	37.20	28.31	49,151
Aug 2025	28.34	−11.3%	31.93	32.48	28.31	33,865
Jul 2025	31.94	−2.9%	33.56	34.98	29.01	34,670
Jun 2025	32.90	−3.8%	33.00	35.00	31.25	40,130
May 2025	34.19	+9.2%	31.30	35.99	29.01	66,352
Apr 2025	31.30	+0.6%	32.59	35.30	28.31	54,564
Mar 2025	31.11	−2.1%	32.28	34.99	30.30	60,999
Feb 2025	31.78	−15.6%	38.99	38.99	30.00	76,970
Jan 2025	37.64	−13.2%	44.80	48.84	35.50	2,58,582
Dec 2024	43.38	+16.8%	38.75	53.00	36.10	4,61,259
Nov 2024	37.14	−2.9%	38.98	39.99	31.50	1,04,499
Oct 2024	38.25	−3.1%	39.74	40.14	35.55	59,172
Sep 2024	39.48	−3.7%	41.99	41.99	37.06	1,67,649
Aug 2024	40.99	−0.4%	41.00	42.48	37.01	1,28,308
Jul 2024	41.14	−12.7%	47.99	47.99	39.10	3,46,960
Jun 2024	47.13	−4.1%	50.00	51.29	42.12	1,44,570
May 2024	49.15	+14.3%	44.80	67.65	41.55	10,27,486
Apr 2024	43.01	+11.3%	38.50	47.80	38.20	1,45,799
Mar 2024	38.66	−11.1%	43.95	48.10	35.02	1,63,632
Feb 2024	43.50	−6.2%	47.35	49.30	41.15	1,31,845
Jan 2024	46.39	−7.1%	51.99	52.10	44.50	1,38,781
Dec 2023	49.94	+6.9%	47.78	50.77	42.26	1,34,925
Nov 2023	46.72	−5.2%	49.50	53.56	44.03	1,73,702
Oct 2023	49.28	+70.0%	29.00	54.63	27.55	5,49,282
Sep 2023	28.98	+0.1%	29.40	32.40	27.51	76,933
Aug 2023	28.94	−8.0%	31.40	31.89	26.60	76,110
Jul 2023	31.45	+3.3%	31.80	39.82	29.35	3,04,383
Jun 2023	30.45	+39.8%	21.10	31.90	21.10	2,20,133
May 2023	21.78	+2.1%	21.06	27.50	20.25	1,22,012
Apr 2023	21.33	+13.5%	19.20	23.99	17.35	59,298
Mar 2023	18.80	−14.4%	21.95	22.80	16.60	1,77,641
Feb 2023	21.95	−6.8%	23.70	24.80	20.00	1,09,867
Jan 2023	23.55	+5.8%	22.25	25.00	21.35	1,12,010
Dec 2022	22.25	−5.3%	23.85	24.40	19.45	1,16,262
Nov 2022	23.50	−20.3%	30.95	35.75	21.65	2,61,148
Oct 2022	29.50	+54.5%	19.50	29.50	18.50	1,45,347
Sep 2022	19.10	−10.7%	22.05	25.15	18.10	2,21,223
Aug 2022	21.40	+7.3%	19.55	21.70	14.15	3,78,338
Jul 2022	19.95	+23.1%	15.15	20.45	15.05	2,15,600
Jun 2022	16.20	−1.2%	15.70	18.55	14.75	1,77,560
May 2022	16.40	+3.5%	16.20	18.25	14.35	2,09,798
Apr 2022	15.85	+1.0%	16.40	17.20	14.60	1,37,610
Mar 2022	15.69	+15.4%	13.60	18.55	13.51	1,63,809
Feb 2022	13.60	−33.0%	21.15	21.30	13.30	2,33,226
Jan 2022	20.30	+24.5%	17.10	22.25	16.35	6,06,755
Dec 2021	16.30	+1.7%	15.25	16.30	12.50	3,75,882
Nov 2021	16.02	+68.6%	9.78	18.62	8.60	4,36,133
Oct 2021	9.50	−4.6%	10.90	10.90	8.80	1,52,966
Sep 2021	9.96	−13.8%	11.00	12.08	9.11	1,50,077
Aug 2021	11.55	−13.6%	13.00	14.99	10.01	83,690
Jul 2021	13.37	−2.4%	13.45	15.15	10.81	2,17,309
Jun 2021	13.70	−0.4%	14.42	15.00	12.36	1,96,969
May 2021	13.75	−8.3%	15.30	16.81	13.12	1,77,368
Apr 2021	14.99	+42.0%	11.00	15.77	9.98	41,485
Mar 2021	10.56	−14.5%	12.00	13.20	10.56	10,637
Feb 2021	12.35	−8.5%	12.83	15.40	10.51	55,855
Jan 2021	13.50	−1.1%	13.65	15.75	13.20	55,406
Dec 2020	13.65	+46.9%	9.50	13.65	9.50	18,411
Nov 2020	9.29	+17.6%	8.10	9.29	6.78	10,961
Oct 2020	7.90	−1.3%	8.00	8.00	7.90	848
Sep 2020	8.00	−1.0%	8.08	8.10	8.00	1,555
Aug 2020	8.08	−5.6%	8.56	8.90	8.08	2,180
Jul 2020	8.56	−20.0%	10.50	10.50	8.14	1,744
Jun 2020	10.70	+19.3%	8.97	10.90	8.53	8,972
May 2020	8.97	−0.3%	9.44	9.44	8.13	51,460
Apr 2020	9.00	+0.2%	8.98	9.74	8.36	43,097
Mar 2020	8.98	+4.1%	8.63	9.06	8.63	1,009
Feb 2020	8.63	−4.0%	8.99	10.10	8.41	1,994
Jan 2020	8.99	+62.9%	5.52	9.78	5.25	12,260
Dec 2019	5.52	+13.3%	4.87	6.10	4.87	8,644
Nov 2019	4.87	−14.7%	5.71	5.71	3.63	3,351
Oct 2019	5.71	−18.4%	6.65	6.65	5.71	395
Sep 2019	7.00	+14.6%	5.81	7.00	5.52	970
Aug 2019	6.11	−30.2%	9.18	9.18	6.11	20,074
Jul 2019	8.75	+1.2%	9.00	9.00	8.40	642
Jun 2019	8.65	−4.9%	8.65	9.08	8.65	424
May 2019	9.10	−12.5%	10.90	10.90	9.10	193
Apr 2019	10.40	−1.0%	10.50	10.50	10.40	317
Mar 2019	10.50	+0.2%	10.00	10.50	10.00	612
Feb 2019	10.48	+4.9%	9.99	10.48	9.99	1,203
Jan 2019	9.99	−1.2%	10.61	11.64	9.99	5,852
Dec 2018	10.11	+26.7%	8.37	11.69	8.37	6,639
Nov 2018	7.98	+4.2%	7.28	7.98	6.58	744
Oct 2018	7.66	−7.4%	8.00	8.68	7.66	993
Sep 2018	8.27	−13.9%	9.12	9.14	8.27	3,733
Aug 2018	9.60	−26.2%	13.00	13.65	9.57	3,348
Jul 2018	13.00	−18.6%	15.90	15.90	12.70	84,658
Jun 2018	15.97	+19.2%	13.40	16.05	12.80	4,20,175
May 2018	13.40	+3.1%	12.35	14.12	12.35	1,578
Apr 2018	13.00	+14.5%	11.35	13.00	10.45	10,648
Mar 2018	11.35	−29.1%	15.20	15.20	11.35	6,362
Feb 2018	16.00	−10.6%	17.90	17.90	15.50	4,716
Jan 2018	17.90	+36.6%	13.75	20.94	12.60	51,953
Dec 2017	13.10	−24.6%	18.20	18.20	12.35	17,542
Nov 2017	17.37	+25.7%	14.50	20.71	14.50	50,883
Oct 2017	13.82	+11.9%	11.74	13.82	11.00	5,779
Sep 2017	12.35	+13.8%	11.39	13.40	10.64	7,857
Aug 2017	10.85	−21.1%	13.07	13.40	10.85	5,928
Jul 2017	13.75	+31.6%	10.45	14.81	10.30	20,767
Jun 2017	10.45	−32.6%	14.75	14.75	9.85	5,698
May 2017	15.50	+3.7%	15.68	16.00	13.64	25,194
Apr 2017	14.95	+39.9%	10.23	15.02	10.23	11,563
Mar 2017	10.69	−27.3%	13.97	14.70	10.45	37,503
Feb 2017	14.70	0.0%	15.00	15.75	12.01	6,266
Jan 2017	14.70	+14.0%	12.26	15.00	11.35	31,922
Dec 2016	12.90	+20.7%	10.16	13.06	9.10	27,481
Nov 2016	10.69	+16.6%	9.62	11.92	9.62	12,952
Oct 2016	9.17	+29.9%	7.41	9.17	7.41	3,623
Sep 2016	7.06	+15.4%	6.42	7.06	6.06	13,092
Aug 2016	6.12	+6.3%	6.02	6.45	5.56	3,444
Jul 2016	5.76	+15.2%	4.75	5.76	4.52	5,612
Jun 2016	5.00	+5.3%	4.56	5.52	4.56	1,337
May 2016	4.75	0.0%	4.98	4.98	4.75	500
Apr 2016	4.75	−4.8%	5.23	5.23	4.75	244
Mar 2016	4.99	−29.3%	7.06	7.06	4.99	7,651
Feb 2016	7.06	+19.9%	6.18	7.06	6.18	2,501
Jan 2016	5.89	+4.4%	5.92	6.84	5.60	2,293
Dec 2015	5.64	0.0%	5.64	5.64	5.64	950
Nov 2015	5.64	+23.1%	4.80	5.64	4.79	45,797
Oct 2015	4.58	+29.7%	3.70	4.58	3.70	1,717
Sep 2015	3.53	+0.9%	3.51	3.53	3.37	3,500
Aug 2015	3.50	−4.6%	3.67	3.67	3.49	81
Jul 2015	3.67	−10.7%	4.00	4.00	3.67	629
Jun 2015	4.11	+6.5%	4.05	4.24	3.67	344
May 2015	3.86	−13.8%	4.26	4.47	3.86	1,507
Apr 2015	4.48	+4.4%	4.50	5.44	4.48	2,608
Mar 2015	4.29	−9.7%	4.98	5.48	4.29	3,156
Feb 2015	4.75	−7.4%	5.20	5.65	4.71	1,23,364
Jan 2015	5.13	+2.4%	5.10	5.40	4.76	2,03,471
Dec 2014	5.01	−5.3%	5.50	6.05	5.00	4,689
Nov 2014	5.29	−3.8%	5.26	5.50	4.80	3,126
Oct 2014	5.50	0.0%	5.50	5.77	5.49	2,846
Sep 2014	5.50	+10.0%	4.75	5.50	4.75	4,030
Aug 2014	5.00	−12.1%	5.42	6.19	5.00	4,637
Jul 2014	5.69	+38.1%	4.21	5.69	4.00	1,284
Jun 2014	4.12	−15.2%	5.10	6.40	4.12	9,284
May 2014	4.86	+44.2%	3.31	4.87	3.30	7,507
Apr 2014	3.37	−3.4%	3.43	3.43	3.31	5,538
Mar 2014	3.49	−32.6%	4.93	4.93	3.01	2,03,739
Feb 2014	5.18	−14.1%	5.73	5.73	5.18	145
Jan 2014	6.03	+5.6%	5.99	6.28	5.75	228
Dec 2013	5.71	+43.1%	4.18	6.00	4.18	4,356
Nov 2013	3.99	−4.5%	3.99	3.99	3.80	425
Oct 2013	4.18	−10.3%	4.44	4.44	4.18	2,400
Sep 2013	4.66	+5.0%	4.66	4.66	4.66	5
Aug 2013	4.44	−14.0%	5.15	5.15	4.44	11,409
Jul 2013	5.16	−26.3%	6.66	6.66	5.16	3,64,442
Jun 2013	7.00	−22.3%	8.56	8.56	7.00	550
Apr 2013	9.01	+0.1%	9.45	9.45	9.01	21
Mar 2013	9.00	0.0%	9.00	9.00	9.00	1,000
Feb 2013	9.00	+42.9%	6.60	9.29	6.28	5,891
Jan 2013	6.30	+4.8%	6.03	6.61	5.93	3,730
Dec 2012	6.01	−5.4%	6.66	6.66	6.01	1,090
Nov 2012	6.35	−0.2%	6.22	6.73	6.05	2,042
Oct 2012	6.36	+6.0%	6.30	6.85	6.22	2,339
Sep 2012	6.00	−26.8%	7.80	8.35	5.97	10,614
Aug 2012	8.20	−19.3%	10.66	12.02	8.20	4,730
Jul 2012	10.16	+22.0%	7.94	10.74	7.18	4,138
Jun 2012	8.33	−14.9%	9.31	10.23	8.33	2,644
May 2012	9.79	−19.1%	11.50	12.50	8.26	6,043
Apr 2012	12.10	−8.3%	12.55	13.00	11.00	3,698
Mar 2012	13.20	−9.0%	15.00	16.00	12.90	4,844
Feb 2012	14.50	−3.3%	15.50	16.50	14.50	1,079
Jan 2012	15.00	−3.3%	15.90	16.25	14.35	1,621
Dec 2011	15.51	+10.8%	13.31	15.51	13.31	67
Nov 2011	14.00	−5.4%	14.07	14.80	14.00	255
Oct 2011	14.80	−1.3%	15.00	15.00	12.10	1,697
Sep 2011	15.00	0.0%	14.75	16.00	14.75	214
Aug 2011	15.00	−4.5%	16.40	16.40	14.30	276
Jul 2011	15.70	+4.7%	14.26	16.40	13.00	6,450
Jun 2011	15.00	+9.1%	14.43	15.80	12.91	14,868
May 2011	13.75	−2.8%	15.00	15.91	13.01	13,098
Apr 2011	14.15	+0.9%	12.06	16.20	12.06	8,826
Mar 2011	14.02	−0.2%	15.99	17.40	12.61	72,027
Feb 2011	14.05	−3.1%	16.30	17.80	11.37	2,73,288
Jan 2011	14.50	−14.7%	15.65	18.00	13.15	34,812
Dec 2010	17.00	+20.6%	15.00	17.10	13.04	30,868
Nov 2010	14.10	−25.0%	19.50	22.40	13.20	41,124
Oct 2010	18.80	+8.7%	16.60	24.90	16.60	92,217
Sep 2010	17.30	−7.2%	17.60	20.90	16.40	66,032
Aug 2010	18.65	+6.0%	18.85	20.40	16.80	43,654
Jul 2010	17.60	+12.5%	15.60	21.40	14.50	74,166
Jun 2010	15.64	+11.7%	16.00	16.74	11.81	64,498
May 2010	14.00	−4.2%	14.00	15.40	12.06	1,59,901
Apr 2010	14.62	+2.6%	14.50	16.99	13.25	49,977
Mar 2010	14.25	+15.9%	12.50	14.60	11.46	39,415
Feb 2010	12.30	−29.9%	17.00	17.40	12.30	28,209
Jan 2010	17.55	+47.9%	11.60	19.54	11.51	92,261
Dec 2009	11.87	+0.1%	12.40	12.55	9.55	52,515
Nov 2009	11.86	−4.0%	12.85	12.85	10.48	10,496
Oct 2009	12.36	+11.9%	11.55	13.33	10.55	13,945
Sep 2009	11.05	+5.2%	10.41	13.37	10.06	12,246
Aug 2009	10.50	−7.8%	11.00	11.60	9.57	10,229
Jul 2009	11.39	−6.2%	12.45	12.95	10.74	23,879
Jun 2009	12.14	0.0%	12.65	12.76	10.00	25,421
May 2009	12.14	+33.4%	9.55	12.14	7.95	53,339
Apr 2009	9.10	+57.7%	5.61	9.12	5.53	11,857
Mar 2009	5.77	−19.9%	6.85	6.85	5.77	1,891
Feb 2009	7.20	−19.6%	9.38	9.80	7.20	6,138
Jan 2009	8.95	+4.6%	8.14	9.85	8.14	23,589
Dec 2008	8.56	+3.9%	8.00	10.15	7.97	31,120
Nov 2008	8.24	−8.4%	8.61	9.11	7.27	3,469
Oct 2008	9.00	−25.0%	12.60	12.60	8.51	27,107
Sep 2008	12.00	−20.8%	15.20	16.35	12.00	21,529
Aug 2008	15.16	+5.6%	14.36	18.98	14.00	15,438
Jul 2008	14.36	+13.5%	11.40	15.00	11.40	12,295
Jun 2008	12.65	−18.6%	16.10	17.35	12.50	10,112
May 2008	15.55	−7.4%	15.90	17.90	14.65	14,046
Apr 2008	16.79	+12.3%	16.35	18.90	13.51	24,970
Mar 2008	14.95	−17.2%	17.20	18.85	12.85	25,359
Feb 2008	18.05	−3.0%	18.40	21.45	15.80	41,896
Jan 2008	18.60	−43.1%	32.05	36.55	18.10	2,48,795
Dec 2007	32.70	+108.4%	16.00	34.00	15.65	2,97,175
Nov 2007	15.69	+31.1%	11.38	20.23	11.30	1,91,661
Oct 2007	11.97	−12.7%	14.00	14.30	11.00	48,988
Sep 2007	13.71	+18.7%	12.07	14.60	10.98	1,02,590
Aug 2007	11.55	−0.4%	11.65	12.63	10.17	25,896
Jul 2007	11.60	−9.4%	12.20	12.50	9.82	51,314
Jun 2007	12.80	+19.1%	10.75	13.00	10.75	1,901
May 2007	10.75	−17.3%	13.60	13.60	10.75	13,400
Apr 2007	13.00	−3.7%	14.00	14.75	12.69	9,004
Mar 2007	13.50	+15.4%	10.50	14.75	10.00	94,710
Feb 2007	11.70	−7.6%	12.90	14.82	9.75	26,072
Jan 2007	12.66	–	10.89	14.45	10.50	50,328

₹ 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
28 Oct 2026	22.32	22.32	22.20	22.32	22.27	151
27 Oct 2026	21.00	22.50	21.00	22.32	22.41	435
26 Oct 2026	22.19	22.19	20.55	21.60	21.19	544
23 Oct 2026	21.91	22.50	21.50	22.08	21.53	3,930
22 Oct 2026	23.35	23.35	21.50	22.02	22.08	505
21 Oct 2026	23.13	23.56	22.01	23.35	22.88	2,249
19 Oct 2026	23.85	23.85	22.92	23.02	23.47	1,451
16 Oct 2026	23.50	23.50	21.61	22.98	22.59	816
15 Oct 2026	22.88	22.88	21.80	22.38	22.00	574
14 Oct 2026	22.99	22.99	22.97	22.99	22.97	426
13 Oct 2026	22.50	22.98	21.50	22.84	22.14	557
12 Oct 2026	22.50	22.67	21.51	21.99	21.90	644
9 Oct 2026	22.79	22.79	22.78	22.78	22.79	140
8 Oct 2026	22.89	22.89	22.00	22.79	22.77	213
7 Oct 2026	23.21	23.37	21.50	22.98	22.13	291
6 Oct 2026	22.50	23.00	22.50	22.99	22.51	1,013
5 Oct 2026	22.99	23.00	21.53	22.50	22.05	247
1 Oct 2026	22.99	22.99	22.99	22.99	22.99	1
30 Sep 2026	22.83	23.40	21.75	23.25	23.21	163
29 Sep 2026	24.30	24.30	21.66	22.72	22.46	2,719
28 Sep 2026	21.83	23.50	21.83	22.90	22.27	157
25 Sep 2026	21.50	23.40	21.50	21.83	22.36	2,019

Prices in ₹ per share as traded, not adjusted.