Ashram Online.com Limited (BOM:526187)
India · Delayed Price · Currency is INR 4.940
0.00 (0.00%)
At close: Dec 5, 2025
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.17 | 5.17 | 4.94 | 4.94 | 4.94 | - | 1,001 |
| Dec 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88% | 120 |
| Dec 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 114 |
| Dec 1, 2025 | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -4.85% | 55 |
| Nov 27, 2025 | 5.37 | 5.37 | 4.95 | 4.95 | 4.95 | -4.44% | 17 |
| Nov 25, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | -4.07% | 1,600 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | - | 125 |
| Nov 21, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 4.05% | 458 |
| Nov 20, 2025 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 4.85% | 3,799 |
| Nov 19, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 42 |
| Nov 18, 2025 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 3 |
| Nov 17, 2025 | 5.67 | 5.67 | 5.42 | 5.42 | 5.42 | 0.37% | 15 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -2.70% | 303 |
| Nov 13, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 4.72% | 611 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 709 |
| Nov 11, 2025 | 5.56 | 5.56 | 5.05 | 5.05 | 5.05 | -4.72% | 121 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 543 |
| Nov 7, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | - | 2 |
| Nov 6, 2025 | 5.30 | 5.30 | 5.04 | 5.05 | 5.05 | -4.72% | 1,107 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 1.73% | 3,339 |
| Nov 3, 2025 | 5.74 | 5.74 | 5.21 | 5.21 | 5.21 | -4.93% | 55,606 |
| Oct 31, 2025 | 5.48 | 5.48 | 5.45 | 5.48 | 5.48 | 4.38% | 1,336 |
| Oct 30, 2025 | 5.51 | 5.51 | 5.25 | 5.25 | 5.25 | -4.89% | 3,471 |
| Oct 29, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 4.94% | 1,741 |
| Oct 28, 2025 | 5.47 | 5.47 | 5.26 | 5.26 | 5.26 | -3.84% | 1,648 |
| 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 |