Ashram Online.com Limited (BOM:526187)
India · Delayed Price · Currency is INR 5.00
-0.26 (-4.94%)
At close: Jul 27, 2026
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -4.94% | 239 |
| Jul 23, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.19% | 100 |
| Jul 22, 2026 | 5.77 | 5.77 | 5.23 | 5.25 | 5.25 | -4.55% | 6,367 |
| Jul 21, 2026 | 6.05 | 6.05 | 5.50 | 5.50 | 5.50 | -4.68% | 16,136 |
| Jul 20, 2026 | 5.51 | 5.77 | 5.26 | 5.77 | 5.77 | 4.91% | 1,016 |
| Jul 17, 2026 | 6.05 | 6.05 | 5.49 | 5.50 | 5.50 | -4.68% | 1,028 |
| Jul 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.91% | 1,310 |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.68% | 39 |
| Jul 13, 2026 | 5.50 | 5.77 | 5.50 | 5.77 | 5.77 | 4.91% | 14 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1 |
| Jul 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% | 18 |
| Jul 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.92% | 365 |
| Jul 3, 2026 | 5.90 | 5.90 | 5.61 | 5.90 | 5.90 | - | 12,362 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | 10 |
| Jul 1, 2026 | 6.60 | 6.60 | 5.98 | 5.99 | 5.99 | -4.77% | 1,158 |
| Jun 30, 2026 | 6.05 | 6.29 | 6.05 | 6.29 | 6.29 | 4.83% | 502 |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.91% | 801 |
| Jun 25, 2026 | 6.00 | 6.33 | 6.00 | 6.31 | 6.31 | 4.64% | 1,020 |
| Jun 24, 2026 | 6.34 | 6.34 | 6.03 | 6.03 | 6.03 | -4.89% | 310 |
| Jun 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | 13 |
| Jun 22, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 4.79% | 573 |
| Jun 19, 2026 | 6.05 | 6.67 | 6.05 | 6.05 | 6.05 | -4.87% | 1,630 |
| Jun 18, 2026 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 4.95% | 2,467 |
| Jun 17, 2026 | 5.78 | 6.06 | 5.78 | 6.06 | 6.06 | 4.84% | 4,513 |
| Jun 16, 2026 | 5.24 | 5.78 | 5.24 | 5.78 | 5.78 | 4.90% | 749 |
| Jun 15, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 4.95% | 75 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 3,348 |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 117 |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,000 |
| Jun 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 52 |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 200 |
| Jun 3, 2026 | 5.02 | 5.25 | 4.89 | 5.25 | 5.25 | 5.00% | 82 |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 385 |
| Jun 1, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -4.68% | 19,999 |
| May 29, 2026 | 5.61 | 5.61 | 5.34 | 5.34 | 5.34 | -4.81% | 316 |
| May 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 19 |
| 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 |