Ashram Online.com Limited (BOM:526187)
India · Delayed Price · Currency is INR 4.650
-0.080 (-1.69%)
At close: Nov 13, 2026
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.69% | 9,577 |
| Nov 12, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.88% | 4 |
| Nov 9, 2026 | 4.72 | 4.72 | 4.51 | 4.51 | 4.51 | -4.45% | 901 |
| Nov 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | 130 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 64 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 1 |
| Oct 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.94% | 216 |
| Oct 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | 75 |
| Oct 26, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -2.44% | 134 |
| Oct 23, 2026 | 4.94 | 4.94 | 4.51 | 4.51 | 4.51 | -4.25% | 813 |
| Oct 22, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | -4.85% | 32,498 |
| Oct 21, 2026 | 5.16 | 5.16 | 4.95 | 4.95 | 4.95 | 0.61% | 51 |
| Oct 19, 2026 | 5.42 | 5.42 | 4.92 | 4.92 | 4.92 | -4.84% | 29,256 |
| Oct 16, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | 1 |
| Oct 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2 |
| Oct 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -4.45% | 2 |
| Oct 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 5,876 |
| Oct 9, 2026 | 5.14 | 5.67 | 5.14 | 5.67 | 5.67 | 5.00% | 11 |
| Oct 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,711 |
| Oct 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 4 |
| Oct 6, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 4.84% | 742 |
| Oct 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -4.08% | 500 |
| Oct 1, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | -4.94% | 10,300 |
| Sep 30, 2026 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | -0.70% | 1,245 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.71 | 5.71 | 5.71 | -4.83% | 440 |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 250 |
| Sep 25, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 4.90% | 1,501 |
| Sep 24, 2026 | 6.00 | 6.00 | 5.71 | 5.72 | 5.72 | -4.67% | 86 |
| Sep 23, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | 3.99% | 3 |
| Sep 22, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 6,160 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 16 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 51 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.48% | 15 |
| Sep 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.57% | 1,955 |
| Sep 15, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 1,001 |
| Sep 8, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 10 |
| Sep 7, 2026 | 5.91 | 5.91 | 5.63 | 5.63 | 5.63 | -4.58% | 3,002 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | 100 |
| Sep 3, 2026 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | 4.24% | 4,295 |
| Sep 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.16% | 11 |
| Sep 1, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | 0.50% | 16 |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,431 |
| Aug 28, 2026 | 5.99 | 6.00 | 5.97 | 6.00 | 6.00 | 0.17% | 1,101 |
| Aug 27, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 4.90% | 3,536 |
| Aug 26, 2026 | 5.90 | 5.95 | 5.71 | 5.71 | 5.71 | -4.67% | 1,801 |
| Aug 25, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 2.39% | 2,950 |
| Aug 24, 2026 | 6.14 | 6.14 | 5.85 | 5.85 | 5.85 | -4.72% | 1,099 |
| Aug 21, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 6,413 |
| Aug 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 100 |