Aspire & Innovative Advertising Ltd
NSE :ASPIRE BSE :92682 Sector : TradingBuy, Sell or Hold ASPIRE ?
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
ASPIRE Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 May 2024 | 104.95 | 93.70 | 113.00 | 91.60 | 308000 | 7.86% |
| 18 May 2024 | 97.30 | 95.05 | 98.50 | 95.05 | 16000 | 2.37% |
| 17 May 2024 | 95.05 | 92.70 | 96.40 | 92.70 | 68000 | 2.54% |
| 16 May 2024 | 92.70 | 90.00 | 97.80 | 89.00 | 178000 | 4.16% |
| 15 May 2024 | 89.00 | 78.00 | 93.00 | 78.00 | 268000 | 14.25% |
| 14 May 2024 | 77.90 | 69.00 | 81.00 | 69.00 | 238000 | 11.76% |
| 13 May 2024 | 69.70 | 70.35 | 70.60 | 68.00 | 66000 | -3.86% |
| 10 May 2024 | 72.50 | 68.60 | 73.70 | 68.60 | 42000 | 5.69% |
| 09 May 2024 | 68.60 | 74.00 | 74.00 | 67.55 | 54000 | -7.42% |
| 08 May 2024 | 74.10 | 74.75 | 77.80 | 72.05 | 118000 | -0.87% |
| 07 May 2024 | 74.75 | 81.00 | 81.00 | 72.50 | 134000 | -8.45% |
| 06 May 2024 | 81.65 | 76.50 | 84.70 | 76.00 | 268000 | 9.67% |
| 03 May 2024 | 74.45 | 84.00 | 84.00 | 73.55 | 282000 | -11.32% |
| 02 May 2024 | 83.95 | 94.50 | 94.50 | 83.00 | 146000 | -6.25% |
| 30 Apr 2024 | 89.55 | 98.70 | 101.50 | 87.00 | 86000 | -7.44% |
| 29 Apr 2024 | 96.75 | 103.30 | 107.00 | 95.00 | 112000 | -4.44% |
| 26 Apr 2024 | 101.25 | 101.00 | 107.00 | 100.00 | 76000 | 0.25% |
| 25 Apr 2024 | 101.00 | 102.00 | 105.00 | 100.00 | 28000 | -1.80% |
| 24 Apr 2024 | 102.85 | 102.90 | 105.00 | 97.00 | 164000 | 4.26% |
| 23 Apr 2024 | 98.65 | 107.95 | 115.70 | 97.50 | 342000 | -3.76% |
| 22 Apr 2024 | 102.50 | 87.80 | 103.60 | 87.80 | 884000 | 18.70% |
| 19 Apr 2024 | 86.35 | 85.00 | 97.30 | 80.00 | 752000 | 6.47% |
| 18 Apr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 16000 | 4.98% |
| 16 Apr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 16000 | 4.96% |
| 15 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.50 | 598000 | 4.99% |
| 12 Apr 2024 | 70.10 | 69.80 | 70.10 | 67.30 | 114000 | 4.94% |
| 10 Apr 2024 | 66.80 | 64.75 | 67.05 | 63.30 | 242000 | 4.54% |
| 09 Apr 2024 | 63.90 | 66.00 | 66.00 | 61.15 | 262000 | -0.39% |
| 08 Apr 2024 | 64.15 | 63.00 | 64.55 | 59.70 | 466000 | 4.31% |
| 05 Apr 2024 | 61.50 | 59.15 | 63.30 | 59.15 | 594000 | -1.20% |
| 04 Apr 2024 | 62.25 | 62.25 | 62.25 | 56.35 | 858000 | 4.97% |
