Aspire & Innovative Adv Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
02-04-2026
Thursday		 BSE Sensex : 73,319.55
+185.23
+0.25%		 NSE Nifty 50 : 22,713.10
+33.70
+0.15%		 USD - INR
1 $ = Rs 93.15		 Find Stock
Company: Aspire & Innovative Adv Ltd MCap (aprox)
 Symbol :
ASPIRE		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-2.2%   -29.6% -30.9% -48.9% -59.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
02-04-26 Thu 11.2 0.5 14k 4.7%
01-04-26 Wed 10.7 0.5 6k 4.9% Data Update : 8 PM
30-03-26 Mon 10.2 -0.5 44k -4.7% 02-04-26 : 11.2
27-03-26 Fri 10.7 -0.5 70k -4.5%
25-03-26 Wed 11.2 0.25 22k 2.3% Compared to  :
 20-03-26
11.45
24-03-26 Tue 10.95 -0.55 32k -4.8%
23-03-26 Mon 11.5   8k 0.4% 7 Days %
20-03-26 Fri 11.45   26k 2.7% -2.2%
19-03-26 Thu     8k -4.3%  
18-03-26 Wed 11.5 -1.25 18k 1.3% Compared to  :
 17-03-26
These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.
16-03-26 Mon 1 Month %
13-03-26 Fri  
12-03-26 Thu .
11-03-26 Wed Compared to  :
 02-02-26
15.9
10-03-26 Tue
09-03-26 Mon 2 Months %
06-03-26 Fri -29.6%
05-03-26 Thu  
04-03-26 Wed Compared to  :
 02-01-26
16.2
02-03-26 Mon
27-02-26 Fri 12.75 -0.4 10k -3.0% 3 Months %
26-02-26 Thu 13.15 -0.45 6k -3.3% -30.9%
25-02-26 Wed 13.6 -0.5 16k -3.6%  
24-02-26 Tue 14.1 -0.7 12k -4.7% Compared to  :
 03-10-25
21.9
23-02-26 Mon 14.8 -0.75 6k -4.8%
20-02-26 Fri 15.55 0.05 2k 0.3% 6 Months %
19-02-26 Thu 15.5 0.65 6k 4.4% -48.9%
18-02-26 Wed 14.85 -0.6 20k -3.9%  
17-02-26 Tue 15.45 0 2k 0.0% Compared to  :
 02-04-25
27.3
16-02-26 Mon 15.45   2k -4.9%
13-02-26 Fri         1 year %
12-02-26 Thu 16.25 0.5 4k 3.2% -59.0%
11-02-26 Wed 15.75 -0.4 10k -2.5%  
10-02-26 Tue 16.15 0.4 4k 2.5%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
09-02-26 Mon 15.75 0.55 12k 3.6%
06-02-26 Fri 15.2 0.4 20k 2.7%
05-02-26 Thu 14.8 0.4 18k 2.8%
04-02-26 Wed 14.4 -0.75 18k -5.0%
03-02-26 Tue 15.15 -0.75 16k -4.7%
02-02-26 Mon 15.9   8k -4.8%
01-02-26 Sun        
30-01-26 Fri 16.7 0.2 4k 1.2%
29-01-26 Thu 16.5 -0.4 10k -2.4%
28-01-26 Wed 16.9 -0.05 4k -0.3%
27-01-26 Tue 16.95 0.15 28k 0.9%
23-01-26 Fri 16.8 0.35 26k 2.1%
22-01-26 Thu 16.45 0.6 4k 3.8%
21-01-26 Wed 15.85 0.35 10k 2.3%
20-01-26 Tue 15.5 -0.8 32k -4.9%
19-01-26 Mon 16.3 0.7 2k 4.5%
16-01-26 Fri 15.6   10k -4.3%
14-01-26 Wed        
13-01-26 Tue 16.3 0.75 20k 4.8%
12-01-26 Mon 15.55   14k -4.9%
09-01-26 Fri        
08-01-26 Thu 16.35 -0.5 38k -3.0%
07-01-26 Wed 16.85 0.15 16k 0.9%
06-01-26 Tue 16.7 0.55 44k 3.4%
05-01-26 Mon 16.15 -0.05 4k -0.3%
02-01-26 Fri 16.2 0.7 12k 4.5%
01-01-26 Thu 15.5 -0.05 4k -0.3%
31-12-25 Wed 15.55 -0.4 12k -2.5%
30-12-25 Tue 15.95 -0.45 14k -2.7%
29-12-25 Mon 16.4 -0.85 24k -4.9%
26-12-25 Fri 17.25 -0.9 6k -5.0%
24-12-25 Wed 18.15 -0.2 12k -1.1%
23-12-25 Tue 18.35 -0.95 32k -4.9%
22-12-25 Mon 19.3 -0.2 4k -1.0%
19-12-25 Fri 19.5   8k 2.6%
18-12-25 Thu        
17-12-25 Wed 19 -0.3 4k -1.6%
16-12-25 Tue 19.3   4k 3.2%  
15-12-25 Mon          
12-12-25 Fri 18.7 0.85 20k 4.8%  
11-12-25 Thu 17.85 0.85 6k 5.0%  
10-12-25 Wed 17 0.65 2k 4.0%  
09-12-25 Tue 16.35 -0.8 20k -4.7%  
08-12-25 Mon 17.15 -0.9 12k -5.0%  
05-12-25 Fri 18.05 #N/A 6k -5.0%  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue 19 -0.5 14k -2.6%  
01-12-25 Mon 19.5 0.7 20k 3.7%  
28-11-25 Fri 18.8 -0.1 4k -0.5%  
27-11-25 Thu 18.9 0 14k 0.0%  
26-11-25 Wed 18.9 0.9 6k 5.0%  
25-11-25 Tue 18 0.45 10k 2.6%  
24-11-25 Mon 17.55 -0.75 26k -4.1%  
21-11-25 Fri 19.25 0.8 10k 4.3%  
20-11-25 Thu 18.3 -0.95 6k -4.9%  
19-11-25 Wed 18.45 0.85 32k 4.8%  
18-11-25 Tue 17.6 -0.4 2k -2.2%  
17-11-25 Mon 18 0.1 8k 0.6%  
14-11-25 Fri 17.9 -0.9 42k -4.8%  
13-11-25 Thu 18.8 0.85 12k 4.7%  
12-11-25 Wed 17.95 0.85 14k 5.0%  
11-11-25 Tue 17.1 -0.35 2k -2.0%  
10-11-25 Mon 17.45 -0.25 20k -1.4%  
07-11-25 Fri 17.7 #N/A 2k -1.4%  
06-11-25 Thu 17.95 0.35 12k 2.0%  
04-11-25 Tue #N/A #N/A   #N/A  
03-11-25 Mon 17.6 -0.9 32k -4.9%  
31-10-25 Fri 18.5 0.35 4k 1.9%  
30-10-25 Thu 18.15 -0.5 26k -2.7%  
29-10-25 Wed 18.65 #N/A 28k -4.8%  
28-10-25 Tue #N/A #N/A   #N/A  
27-10-25 Mon 19.6 -0.5 2k -2.5%  
24-10-25 Fri 20.1 0.1 4k 0.5%  
23-10-25 Thu 20 -0.7 16k -3.4%  
21-10-25 Tue 20.7 0 2k 0.0%  
20-10-25 Mon 20.7 0 2k 0.0%  
17-10-25 Fri 20.7 0.2 4k 1.0%  
16-10-25 Thu 20.5 #N/A 4k -1.4%  
15-10-25 Wed #N/A #N/A   #N/A  
14-10-25 Tue 20.8 #N/A 16k -1.7%  
13-10-25 Mon #N/A #N/A   #N/A  
10-10-25 Fri #N/A #N/A   #N/A  
09-10-25 Thu 21.1 -1.1 24k -5.0%  
08-10-25 Wed 21.15 0.05 14k 0.2%  
07-10-25 Tue 22.2 1.6 14k 7.8%  
06-10-25 Mon 20.6 -1.3 18k -5.9%  
03-10-25 Fri 21.9 #N/A 6k 4.5%  
01-10-25 Wed #N/A #N/A   #N/A  
30-09-25 Tue 20.95 -0.25 18k -1.2%  
29-09-25 Mon 21.2 -1.8 22k -7.8%  
26-09-25 Fri 23 0.2 16k 0.9%  
25-09-25 Thu 22.8 2.05 48k 9.9%  
24-09-25 Wed 20.75 -1.35 40k -6.1%  
23-09-25 Tue 22.1 -1.35 4k -5.8%  
22-09-25 Mon 23.55 -0.95 4k -3.9%  
19-09-25 Fri 23.45 -0.1 12k -0.4%  
18-09-25 Thu 24.5 0.45 4k 1.9%  
17-09-25 Wed 24.05 -1.4 4k -5.5%  
16-09-25 Tue 25.45 1.45 16k 6.0%  
15-09-25 Mon 24 0.85 6k 3.7%  
12-09-25 Fri 23.15 0.05 50k 0.2%  
11-09-25 Thu 23.1 -0.8 6k -3.3%  
10-09-25 Wed 23.9 0.5 12k 2.1%  
09-09-25 Tue 23.4 -2.6 26k -10.0%  
08-09-25 Mon 26 0.35 8k 1.4%  
05-09-25 Fri 25.65 1.2 14k 4.9%  
04-09-25 Thu 24.45 1.15 18k 4.9%  
03-09-25 Wed 23.3 1.1 6k 5.0%  
02-09-25 Tue 22.2 -0.25 4k -1.1%  
01-09-25 Mon 22.45 #VALUE! 14k -4.9%  
29-08-25 Fri          
28-08-25 Thu #N/A #N/A   #N/A  
26-08-25 Tue 23.6 -1.2 6k -4.8%  
25-08-25 Mon 24.8 1.1 6k 4.6%  
22-08-25 Fri 23.7 0.45 4k 1.9%  
21-08-25 Thu 23.25 0.3 2k 1.3%  
20-08-25 Wed 22.95 -0.35 6k -1.5%  
19-08-25 Tue 23.15 -0.45 4k -1.9%  
18-08-25 Mon 23.3 0.15 44k 0.6%  
14-08-25 Thu 23.6 -0.4 6k -1.7%  
13-08-25 Wed 24 -0.45 4k -1.8%  
12-08-25 Tue 24.45 0 2k 0.0%  
11-08-25 Mon 24.45 -0.5 4k -2.0%  
08-08-25 Fri 24.95 #N/A 4k 1.8%  
07-08-25 Thu #N/A #N/A   #N/A  
06-08-25 Wed 24.5 -0.4 2k -1.6%  
05-08-25 Tue 24.9 -0.5 4k -2.0%  
04-08-25 Mon 25.4 -0.5 8k -1.9%  
01-08-25 Fri 25.9 -0.5 2k -1.9%  
31-07-25 Thu 26.4 -0.5 2k -1.9%  
30-07-25 Wed 26.9 -0.55 2k -2.0%  
29-07-25 Tue 27.45 #N/A 4k -2.0%  
28-07-25 Mon #N/A #N/A   #N/A  
25-07-25 Fri 28 -0.55 4k -1.9%  
24-07-25 Thu 28.55 #N/A 2k -1.9%  
23-07-25 Wed #N/A #N/A   #N/A  
22-07-25 Tue #N/A #N/A   #N/A  
21-07-25 Mon #N/A #N/A   #N/A  
18-07-25 Fri 29.1 #N/A 2k -2.0%  
17-07-25 Thu #N/A #N/A   #N/A  
16-07-25 Wed #N/A #N/A   #N/A  
15-07-25 Tue 29.7 -0.05 10k -0.2%  
14-07-25 Mon 29.75 1.4 34k 4.9%  
11-07-25 Fri 28.35 1.35 8k 5.0%  
10-07-25 Thu 27 1.25 18k 4.9%  
09-07-25 Wed 25.75 1.2 2k 4.9%  
08-07-25 Tue 24.55 1.15 82k 4.9%  
07-07-25 Mon 23.4 -1.2 18k -4.9%  
04-07-25 Fri 24.6 -1.05 32k -4.1%  
03-07-25 Thu 25.65 -1.35 50k -5.0%  
02-07-25 Wed 27 -1.4 16k -4.9%  
01-07-25 Tue 28.4 -1.5 32k -5.0%  
30-06-25 Mon 29.9 -1.55 8k -4.9%  
27-06-25 Fri 31.45 -1.65 8k -5.0%  
26-06-25 Thu 33.1 -1.75 10k -5.0%  
25-06-25 Wed 34.85 #N/A 4k -4.9%  
24-06-25 Tue 36.65 #N/A 4k -4.9%  
23-06-25 Mon #N/A #N/A   #N/A  
20-06-25 Fri #N/A #N/A   #N/A  
19-06-25 Thu #N/A #N/A   #N/A  
18-06-25 Wed #N/A #N/A   #N/A  
17-06-25 Tue #N/A #N/A   #N/A  
16-06-25 Mon #N/A #N/A   #N/A  
13-06-25 Fri #N/A #N/A   #N/A  
12-06-25 Thu #N/A #N/A   #N/A  
11-06-25 Wed #N/A #N/A   #N/A  
10-06-25 Tue #N/A #N/A   #N/A  
09-06-25 Mon #N/A #N/A   #N/A  
06-06-25 Fri #N/A #N/A   #N/A  
05-06-25 Thu #N/A #N/A   #N/A  
04-06-25 Wed #N/A #N/A   #N/A  
03-06-25 Tue #N/A #N/A   #N/A  
02-06-25 Mon #N/A #N/A   #N/A  
30-05-25 Fri #N/A #N/A   #N/A  
29-05-25 Thu #N/A #N/A   #N/A  
28-05-25 Wed #N/A #N/A   #N/A  
27-05-25 Tue 38.55 #N/A   #N/A  
26-05-25 Mon #N/A #N/A 14k -1.9%  
23-05-25 Fri #N/A #N/A   #N/A  
22-05-25 Thu #N/A #N/A   #N/A  
21-05-25 Wed #N/A #N/A   #N/A  
20-05-25 Tue #N/A #N/A   #N/A  
19-05-25 Mon #N/A #N/A   #N/A  
16-05-25 Fri 39.3 -0.7 2k -1.8%  
15-05-25 Thu 40 0.55 2k 1.4%  
14-05-25 Wed 39.45 0.7 4k 1.8%  
13-05-25 Tue 38.75 0.75 2k 2.0%  
12-05-25 Mon #N/A #N/A   #N/A  
09-05-25 Fri 38 #N/A 10k 1.5%  
08-05-25 Thu 37.45 #N/A 6k -2.0%  
07-05-25 Wed #N/A #N/A   #N/A  
06-05-25 Tue 38.2 -0.75 2k -1.9%  
05-05-25 Mon 38.95 -0.8 10k -2.0%  
02-05-25 Fri 39.75 0.35 24k 0.9%  
30-04-25 Wed 39.4 0.5 14k 1.3%  
29-04-25 Tue 38.9 1.85 30k 5.0%  
28-04-25 Mon 37.05 1.4 26k 3.9%  
25-04-25 Fri 35.65 1.35 8k 3.9%  
24-04-25 Thu 34.3 1.6 26k 4.9%  
23-04-25 Wed 32.7 1.55 6k 5.0%  
22-04-25 Tue 31.15 1.45 4k 4.9%  
21-04-25 Mon 29.7 1.4 8k 4.9%  
17-04-25 Thu 28.3 0.55 8k 2.0%  
16-04-25 Wed 27.75 0.5 12k 1.8%  
15-04-25 Tue 27.25 #N/A 6k 1.9%  
11-04-25 Fri #N/A #N/A   #N/A  
09-04-25 Wed 26.75 #N/A 4k -1.8%  
08-04-25 Tue #N/A #N/A   #N/A  
07-04-25 Mon 27.25 -0.5 2k -1.8%  
04-04-25 Fri 27.75 0.5 10k 1.8%  
03-04-25 Thu 27.25 0.5 8k 1.9%  
02-04-25 Wed 27.3 -0.5 6k -1.8%  
01-04-25 Tue 26.75 -0.55 4k -2.0%  
28-03-25 Fri 27.8 #N/A 12k -1.9%