Ashram Online.com Limited (BOM:526187)
India · Delayed Price · Currency is INR 5.47
-0.28 (-4.87%)
At close: Oct 24, 2025
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.47 | 5.75 | 5.47 | 5.47 | 5.47 | -4.87% | 104 |
| Oct 23, 2025 | 5.73 | 5.99 | 5.73 | 5.75 | 5.75 | 0.35% | 11 |
| Oct 21, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 400 |
| Oct 20, 2025 | 6.03 | 6.03 | 5.73 | 5.73 | 5.73 | -4.98% | 911 |
| Oct 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 1,151 |
| Oct 16, 2025 | 6.02 | 6.03 | 5.99 | 6.03 | 6.03 | 4.87% | 13,025 |
| Oct 15, 2025 | 5.46 | 5.75 | 5.46 | 5.75 | 5.75 | 4.93% | 210 |
| Oct 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 4,046 |
| Oct 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.82% | 625 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.84% | 12 |
| Oct 9, 2025 | 4.93 | 5.00 | 4.71 | 4.75 | 4.75 | -4.04% | 4,373 |
| Oct 7, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -4.81% | 2 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 611 |
| Oct 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% | 200 |
| Oct 1, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.48% | 1 |
| Sep 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1 |
| Sep 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1,029 |
| Sep 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -4.47% | 3 |
| Sep 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.64% | 370 |
| Sep 24, 2025 | 4.90 | 5.39 | 4.90 | 5.39 | 5.39 | 4.86% | 266 |
| Sep 23, 2025 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | 4.90% | 7,102 |
| Sep 22, 2025 | 5.10 | 5.35 | 4.90 | 4.90 | 4.90 | -3.92% | 1,039 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.85% | 150 |
| Sep 18, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | -4.80% | 16 |
| Sep 17, 2025 | 5.11 | 5.63 | 5.11 | 5.63 | 5.63 | 4.84% | 153 |
| Sep 16, 2025 | 5.12 | 5.37 | 5.12 | 5.37 | 5.37 | 4.88% | 31 |
| Sep 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 1,103 |
| Sep 12, 2025 | 5.31 | 5.31 | 5.10 | 5.10 | 5.10 | -3.95% | 22 |
| Sep 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -4.84% | 6,039 |
| Sep 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 13 |
| Sep 9, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -4.94% | 488 |
| Sep 8, 2025 | 5.62 | 5.89 | 5.62 | 5.87 | 5.87 | 4.63% | 1,106 |
| Sep 5, 2025 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 1,477 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 372 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 79 |
| Sep 2, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | -3.91% | 1,011 |
| Sep 1, 2025 | 5.85 | 6.14 | 5.56 | 6.14 | 6.14 | 4.96% | 2,565 |
| Aug 29, 2025 | 5.51 | 6.00 | 5.51 | 5.85 | 5.85 | 0.86% | 3,628 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 200 |
| Aug 26, 2025 | 6.48 | 6.48 | 5.88 | 5.88 | 5.88 | -4.85% | 1,374 |
| Aug 25, 2025 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | 4.04% | 2,103 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 4.39% | 5,028 |
| Aug 21, 2025 | 5.98 | 5.98 | 5.69 | 5.69 | 5.69 | -4.85% | 983 |
| Aug 19, 2025 | 5.98 | 5.98 | 5.42 | 5.98 | 5.98 | 4.91% | 172 |
| Aug 18, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.70% | 3,199 |
| Aug 14, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1,185 |
| Aug 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 561 |
| Aug 12, 2025 | 5.98 | 5.98 | 5.74 | 5.74 | 5.74 | - | 6 |
| Aug 11, 2025 | 6.34 | 6.34 | 5.74 | 5.74 | 5.74 | -4.97% | 225 |
| Aug 8, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.88% | 278 |