Ashram Online.com Limited (BOM:526187)
India · Delayed Price · Currency is INR 4.320
-0.210 (-4.64%)
At close: Mar 6, 2026
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.64% | 1 |
| Mar 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 1 |
| Mar 4, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 897 |
| Mar 2, 2026 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -4.62% | 412 |
| Feb 27, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 316 |
| Feb 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 100 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.81 | 4.97 | 4.97 | -1.58% | 253 |
| Feb 23, 2026 | 5.56 | 5.56 | 5.05 | 5.05 | 5.05 | -4.72% | 1,237 |
| Feb 20, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 3.72% | 2,932 |
| Feb 19, 2026 | 5.36 | 5.36 | 5.11 | 5.11 | 5.11 | - | 3 |
| Feb 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.93% | 104 |
| Feb 17, 2026 | 5.36 | 5.37 | 4.87 | 4.87 | 4.87 | -4.88% | 504 |
| Feb 16, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 4.92% | 13 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 31 |
| Feb 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 1 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 11 |
| Feb 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 203 |
| Feb 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 2 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 120 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 46 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 200 |
| Feb 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 5,025 |
| Feb 1, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.82% | 2 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | 3 |
| Jan 29, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | -4.58% | 211 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 105 |
| Jan 23, 2026 | 4.18 | 4.37 | 4.18 | 4.37 | 4.37 | 4.80% | 2,437 |
| Jan 22, 2026 | 4.16 | 4.35 | 4.16 | 4.17 | 4.17 | 0.48% | 22,179 |
| Jan 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 1 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 1 |
| Jan 19, 2026 | 4.79 | 4.79 | 4.58 | 4.58 | 4.58 | -4.38% | 1,268 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | -0.62% | 816 |
| Jan 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 244 |
| Jan 13, 2026 | 5.06 | 5.06 | 4.82 | 4.82 | 4.82 | -4.74% | 343 |
| Jan 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 100 |
| Jan 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Jan 8, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Jan 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 466 |
| Jan 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 3,500 |
| Jan 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 600 |
| Jan 2, 2026 | 5.53 | 5.53 | 5.05 | 5.06 | 5.06 | -4.17% | 1,740 |
| Jan 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 320 |
| Dec 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 28 |
| Dec 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 4.97% | 1,000 |
| Dec 26, 2025 | 5.27 | 5.27 | 5.03 | 5.03 | 5.03 | -4.55% | 1,312 |
| Dec 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 12 |
| Dec 23, 2025 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | -2.77% | 1,600 |
| Dec 22, 2025 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | -4.41% | 502 |
| Dec 19, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -4.71% | 850 |
| Dec 18, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -4.80% | 1,001 |