Ahimsa Industries Ltd
NSE :AHIMSA BSE :532594 Sector : Plastic productsBuy, Sell or Hold AHIMSA ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
AHIMSA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 11 Nov 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 1017000 | 4.93% |
| 08 Nov 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 3000 | 0.00% |
| 06 Nov 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 3000 | 4.99% |
| 05 Nov 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 3000 | 4.95% |
| 30 Oct 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 6000 | 4.99% |
| 24 Oct 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 30000 | 4.91% |
| 22 Oct 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 12000 | 4.93% |
| 11 Oct 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 6000 | 4.94% |
| 09 Oct 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 144000 | 4.94% |
| 08 Oct 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 30000 | 4.92% |
| 03 Oct 2024 | 38.60 | 38.55 | 38.60 | 38.55 | 18000 | 4.89% |
| 01 Oct 2024 | 36.80 | 35.15 | 36.80 | 35.15 | 12000 | 4.99% |
| 27 Sep 2024 | 35.05 | 31.75 | 35.05 | 31.75 | 30000 | 4.94% |
| 11 Sep 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 6000 | 4.87% |
| 27 Aug 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 6000 | 4.94% |
| 22 Aug 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 6000 | 4.84% |
| 05 Aug 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 6000 | 4.89% |
| 01 Aug 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 6000 | 4.94% |
| 31 Jul 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 60000 | 4.99% |
| 25 Jul 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 90000 | 4.81% |
| 24 Jul 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 6000 | 4.82% |
| 19 Jul 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 6000 | 4.83% |
| 16 Jul 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 72000 | 4.82% |
| 08 Jul 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 72000 | 4.80% |
| 02 Jul 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 78000 | 4.76% |
| 26 Jun 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 6000 | 3.28% |
| 21 Jun 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 6000 | 4.87% |
| 20 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 6000 | 4.80% |
| 19 Jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 144000 | 4.72% |
| 05 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 288000 | 4.95% |
| 27 May 2024 | 15.15 | 15.10 | 15.15 | 15.10 | 30000 | -3.19% |
| 24 May 2024 | 15.65 | 15.55 | 15.65 | 15.55 | 72000 | 0.32% |
| 23 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 114000 | 0.65% |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 6000 | 2.99% |
| 02 Aug 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 6000 | -4.44% |
| 25 Jul 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 6000 | 5.00% |
| 20 Jul 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 6000 | 4.90% |
| 19 Jul 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 6000 | 4.76% |
| 18 Jul 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 6000 | 5.00% |
| 17 Jul 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 6000 | 9.70% |
| 14 Jul 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 6000 | 9.72% |
| 13 Jul 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 6000 | 4.35% |
| 12 Jul 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 12000 | 9.52% |
| 06 Jul 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 12000 | 9.88% |
| 04 Jul 2023 | 8.60 | 9.00 | 9.00 | 8.60 | 24000 | -4.44% |
| 23 Jun 2023 | 9.00 | 9.40 | 9.40 | 9.00 | 30000 | -1.64% |
| 20 Jun 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 6000 | -4.19% |
| 19 Jun 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 6000 | -4.50% |
| 15 Jun 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 6000 | 9.89% |
| 06 Jun 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 192000 | 4.60% |
| 06 Mar 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 24000 | 9.43% |
| 24 Feb 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 6000 | -18.46% |
| 20 Feb 2023 | 9.75 | 9.55 | 9.75 | 9.55 | 30000 | -1.52% |
| 17 Feb 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 6000 | -8.33% |
| 15 Feb 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 6000 | -4.42% |
| 13 Feb 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 24000 | -2.59% |
| 10 Feb 2023 | 11.60 | 11.25 | 12.50 | 11.25 | 30000 | -2.93% |
| 08 Feb 2023 | 11.95 | 10.55 | 11.95 | 10.55 | 42000 | 0.84% |
| 07 Feb 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 36000 | -17.13% |
| 28 Sep 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 24000 | -4.67% |
| 16 Aug 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 18000 | 1.01% |
| 05 Aug 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 12000 | -4.50% |
| 02 Aug 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 6000 | 0.00% |
| 08 Jul 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 18000 | -4.01% |
| 21 Jun 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 12000 | -4.99% |
| 10 Jun 2022 | 17.05 | 17.00 | 17.05 | 17.00 | 12000 | 5.25% |
| 08 Jun 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 18000 | -4.71% |
| 31 Mar 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 24000 | -19.05% |
| 16 Dec 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 6000 | 0.00% |
| 09 Dec 2021 | 21.00 | 21.00 | 21.00 | 21.00 | 6000 | -9.68% |
| 14 Jul 2021 | 23.25 | 16.25 | 23.25 | 16.25 | 18000 | 17.42% |
| 22 Mar 2021 | 19.80 | 16.00 | 19.80 | 16.00 | 12000 | -0.25% |
| 15 Mar 2021 | 19.85 | 16.00 | 19.85 | 16.00 | 12000 | 0.76% |
| 22 Sep 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 6000 | -5.06% |
| 18 Sep 2020 | 20.75 | 20.75 | 20.75 | 20.75 | 6000 | -5.03% |
| 17 Sep 2020 | 21.85 | 21.85 | 21.85 | 21.85 | 6000 | -5.00% |
| 03 Aug 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 12000 | 0.00% |
| 31 Jul 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 18000 | 0.00% |
| 30 Jul 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 24000 | -4.17% |
| 29 Jul 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 48000 | 0.00% |
| 28 Jul 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 24000 | -4.00% |
| 27 Mar 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24000 | 0.00% |
| 24 Mar 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 96000 | 0.00% |
| 23 Mar 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24000 | 0.00% |
| 03 Mar 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 12000 | -13.79% |
| 19 Feb 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 12000 | -7.79% |
| 31 Dec 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 18000 | -0.32% |
| 19 Dec 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 6000 | 0.00% |
| 18 Dec 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 12000 | -0.79% |
| 11 Dec 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 18000 | 0.16% |
| 09 Dec 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 6000 | 0.00% |
| 05 Dec 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 18000 | 0.47% |
| 04 Dec 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 12000 | 0.32% |
| 03 Dec 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 6000 | 2.27% |
| 02 Dec 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 6000 | 0.00% |
| 28 Nov 2019 | 30.80 | 30.70 | 30.80 | 30.70 | 12000 | 3.53% |
| 27 Nov 2019 | 29.75 | 29.50 | 29.75 | 29.50 | 24000 | 4.39% |
