Ashram Online.com Limited (BOM:526187)
India · Delayed Price · Currency is INR 5.61
-0.29 (-4.92%)
At close: May 26, 2026
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.92% | 903 |
| May 25, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.17% | 202 |
| May 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 238 |
| May 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 1 |
| May 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 169 |
| May 19, 2026 | 5.61 | 5.89 | 5.61 | 5.89 | 5.89 | 4.99% | 156 |
| May 15, 2026 | 5.90 | 5.90 | 5.61 | 5.61 | 5.61 | -4.75% | 185 |
| May 14, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -5.00% | 521 |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 400 |
| May 12, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 21 |
| May 11, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | 4.70% | 11,660 |
| May 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.93% | 784 |
| May 7, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.86% | 649 |
| May 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 100 |
| May 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 300 |
| May 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 76 |
| Apr 30, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.17% | 71 |
| Apr 29, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.98 | 4.91% | 141 |
| Apr 28, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -4.68% | 87 |
| Apr 27, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.98 | 4.91% | 1,521 |
| Apr 24, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | 3.64% | 1,017 |
| Apr 23, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 4.76% | 1,311 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 414 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 1.01% | 556 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87% | 5,515 |
| Apr 17, 2026 | 4.28 | 4.72 | 4.28 | 4.72 | 4.72 | 4.89% | 403 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | 100 |
| Apr 15, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.73 | 4.88% | 722 |
| Apr 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.88% | 649 |
| Apr 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 237 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 101 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 2,035 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 13 |
| Mar 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.92% | 17 |
| Mar 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 50 |
| Mar 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 200 |
| Mar 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 48 |
| Mar 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.93% | 505 |
| Mar 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 100 |
| Mar 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 102 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.06 | 4.06 | 4.06 | -4.92% | 318 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.69% | 1 |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.92% | 253 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 7 |
| Mar 10, 2026 | 4.48 | 4.48 | 4.27 | 4.27 | 4.27 | - | 378 |
| Mar 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.16% | 172 |
| 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 |