AHIMSA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 25.00 | 25.05 | 25.05 | 25.00 | 12000 | 4.60% |
| 04 Dec 2025 | 23.90 | 25.70 | 25.70 | 23.30 | 12000 | -2.45% |
| 02 Sep 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 27000 | -4.11% |
| 21 Aug 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 27000 | 4.93% |
| 22 Jul 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 48000 | 4.96% |
| 07 Jul 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 102000 | 4.98% |
| 13 Mar 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 3000 | -4.95% |
| 07 Mar 2025 | 23.25 | 24.90 | 24.90 | 23.25 | 6000 | -4.71% |
| 06 Mar 2025 | 24.40 | 25.50 | 25.50 | 24.40 | 9000 | -4.87% |
| 05 Mar 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 6000 | 0.20% |
| 04 Mar 2025 | 25.60 | 25.55 | 25.60 | 25.55 | 6000 | -4.83% |
| 24 Feb 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 3000 | -3.58% |
| 21 Feb 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 3000 | -4.78% |
| 20 Feb 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 3000 | -5.02% |
| 19 Feb 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 3000 | -4.93% |
| 18 Feb 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 3000 | -4.98% |
| 17 Feb 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 3000 | -5.01% |
| 14 Feb 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 3000 | -5.02% |
| 13 Feb 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 3000 | -4.90% |
| 12 Feb 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 3000 | -5.01% |
| 11 Feb 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 3000 | -4.99% |
| 10 Feb 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 3000 | -4.96% |
| 07 Feb 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 3000 | -2.01% |
| 06 Feb 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 3000 | 1.94% |
| 05 Feb 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 3000 | -2.00% |
| 04 Feb 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 3000 | -1.96% |
| 03 Feb 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 3000 | -1.93% |
| 01 Feb 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 3000 | -1.99% |
| 31 Jan 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 3000 | -1.95% |
| 30 Jan 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 3000 | -2.01% |
| 29 Jan 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 3000 | -1.97% |
| 28 Jan 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 3000 | -1.93% |
| 27 Jan 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 3000 | -1.98% |
| 24 Jan 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 3000 | -1.86% |
| 23 Jan 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 3000 | -1.91% |
| 22 Jan 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 3000 | -1.95% |
| 21 Jan 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 3000 | -2.00% |
| 20 Jan 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 3000 | -1.96% |
| 17 Jan 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 3000 | -2.00% |
| 16 Jan 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 3000 | -1.96% |
| 15 Jan 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 3000 | -2.00% |
| 14 Jan 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 3000 | -1.96% |
| 13 Jan 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 3000 | -1.99% |
| 10 Jan 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 3000 | -1.96% |
| 09 Jan 2025 | 69.05 | 71.80 | 71.80 | 69.05 | 9000 | -1.92% |
| 08 Jan 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 3000 | -1.88% |
| 07 Jan 2025 | 71.75 | 74.60 | 74.60 | 71.75 | 21000 | -1.91% |
| 06 Jan 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 3000 | 1.95% |
| 01 Jan 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 3000 | 4.97% |
| 30 Dec 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 3000 | 4.99% |
| 27 Dec 2024 | 65.10 | 63.00 | 65.10 | 63.00 | 6000 | 5.00% |
| 26 Dec 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6000 | 0.08% |
| 02 Dec 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 3000 | 1.98% |
| 19 Nov 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 3000 | 1.93% |
| 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% |
