Advertisement
Advertisement
U.S. markets open in 3 hours 32 minutes
S&P Futures
4,164.75 -11.00 (-0.26%) Dow Futures
34,148.00 -58.00 (-0.17%) Nasdaq Futures
12,748.25 -28.50 (-0.22%) Russell 2000 Futures
1,970.20 -9.10 (-0.46%) Crude Oil
78.05 +0.91 (+1.18%) Gold
1,893.60 +8.80 (+0.47%)
Aishwarya Technologies and Telecom Limited (AISHWARYA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:26PM IST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 06, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 20,762 |
| Feb 03, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 02, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Feb 01, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 31, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 30, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 48,076 |
| Jan 27, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 25, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 24, 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 23, 2023 | 4.94 | 4.94 | 4.50 | 4.94 | 4.94 | 49,186 |
| Jan 20, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Jan 19, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Jan 18, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Jan 17, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Jan 16, 2023 | 4.97 | 4.97 | 4.55 | 4.71 | 4.71 | 85,259 |
| Jan 13, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 12, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 11, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 10, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 09, 2023 | 4.74 | 4.74 | 4.52 | 4.74 | 4.74 | 12,640 |
| Jan 06, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jan 05, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jan 04, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jan 03, 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Jan 02, 2023 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | 47,320 |
| Dec 30, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 29, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 28, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 27, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Dec 26, 2022 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 15,055 |
| Dec 23, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 22, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 21, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 20, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 19, 2022 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | 27,348 |
| Dec 16, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Dec 15, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Dec 14, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Dec 13, 2022 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Dec 12, 2022 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 11,001 |
| Dec 09, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 08, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 07, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 06, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 05, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 02, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Dec 01, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 30, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 29, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 28, 2022 | 5.32 | 5.54 | 5.27 | 5.53 | 5.53 | 28,820 |
| Nov 25, 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Nov 24, 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Nov 23, 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Nov 22, 2022 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Nov 21, 2022 | 5.55 | 5.55 | 5.41 | 5.54 | 5.54 | 20,425 |
| Nov 18, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 17, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 16, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 15, 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 14, 2022 | 5.03 | 5.55 | 5.03 | 5.55 | 5.55 | 40,693 |
| Nov 11, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 10, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 09, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 07, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 68,778 |
| Nov 04, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 03, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 02, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Nov 01, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 31, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 8,673 |
| Oct 28, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 27, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 25, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 24, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1,700 |
| Oct 21, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 20, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 19, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 18, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 17, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 30,514 |
| Oct 14, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 13, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 12, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 11, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 10, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 18,798 |
| Oct 07, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 06, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 04, 2022 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct 03, 2022 | 5.39 | 5.39 | 5.15 | 5.29 | 5.29 | 6,055 |
| Sep 30, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 29, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 28, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 27, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 26, 2022 | 5.15 | 5.39 | 5.01 | 5.39 | 5.39 | 116,069 |
| Sep 23, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 22, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 21, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 20, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep 19, 2022 | 5.41 | 5.41 | 4.92 | 5.14 | 5.14 | 85,100 |
| Sep 16, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Sep 15, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
