Ashapuri Gold Ornament Limited (BOM:542579)
India · Delayed Price · Currency is INR 6.29
+0.13 (2.11%)
At close: Oct 1, 2025
Ashapuri Gold Ornament Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.31 | 6.31 | 6.12 | 6.16 | 6.16 | -1.12% | 344,938 |
| Sep 29, 2025 | 6.19 | 6.32 | 6.12 | 6.23 | 6.23 | 2.13% | 430,832 |
| Sep 26, 2025 | 6.29 | 6.29 | 6.09 | 6.10 | 6.10 | -1.77% | 486,346 |
| Sep 25, 2025 | 6.22 | 6.30 | 6.19 | 6.21 | 6.21 | 0.49% | 277,079 |
| Sep 24, 2025 | 6.40 | 6.40 | 6.02 | 6.18 | 6.18 | -2.98% | 740,781 |
| Sep 23, 2025 | 6.42 | 6.42 | 6.35 | 6.37 | 6.37 | -0.16% | 315,106 |
| Sep 22, 2025 | 6.40 | 6.45 | 6.35 | 6.38 | 6.38 | 0.63% | 376,303 |
| Sep 19, 2025 | 6.43 | 6.45 | 6.32 | 6.34 | 6.34 | - | 357,371 |
| Sep 18, 2025 | 6.48 | 6.48 | 6.30 | 6.34 | 6.34 | -0.16% | 452,312 |
| Sep 17, 2025 | 6.34 | 6.44 | 6.31 | 6.35 | 6.35 | 0.79% | 566,156 |
| Sep 16, 2025 | 6.21 | 6.40 | 6.21 | 6.30 | 6.30 | - | 384,658 |
| Sep 15, 2025 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -0.16% | 580,319 |
| Sep 12, 2025 | 6.42 | 6.42 | 6.27 | 6.31 | 6.31 | -1.25% | 446,139 |
| Sep 11, 2025 | 6.36 | 6.44 | 6.35 | 6.39 | 6.39 | 0.47% | 262,615 |
| Sep 10, 2025 | 6.45 | 6.45 | 6.35 | 6.36 | 6.36 | -0.93% | 420,334 |
| Sep 9, 2025 | 6.46 | 6.46 | 6.35 | 6.42 | 6.42 | -0.31% | 249,423 |
| Sep 8, 2025 | 6.48 | 6.53 | 6.30 | 6.44 | 6.44 | -0.16% | 437,408 |
| Sep 5, 2025 | 6.50 | 6.50 | 6.28 | 6.45 | 6.45 | 0.78% | 365,852 |
| Sep 4, 2025 | 6.45 | 6.53 | 6.37 | 6.40 | 6.40 | -1.23% | 281,170 |
| Sep 3, 2025 | 6.55 | 6.55 | 6.41 | 6.48 | 6.48 | 0.78% | 414,279 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.38 | 6.43 | 6.43 | 0.47% | 330,488 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 1.91% | 300,535 |
| Aug 29, 2025 | 6.24 | 6.32 | 6.20 | 6.28 | 6.28 | 1.13% | 299,253 |
| Aug 28, 2025 | 6.32 | 6.33 | 6.16 | 6.21 | 6.21 | -1.58% | 373,088 |
| Aug 26, 2025 | 6.44 | 6.47 | 6.28 | 6.31 | 6.31 | -0.79% | 278,973 |
| Aug 25, 2025 | 6.50 | 6.59 | 6.30 | 6.36 | 6.36 | -0.93% | 685,242 |
| Aug 22, 2025 | 6.57 | 6.60 | 6.26 | 6.42 | 6.42 | -2.13% | 746,322 |
| Aug 21, 2025 | 6.65 | 6.65 | 6.51 | 6.56 | 6.56 | -0.76% | 482,843 |
| Aug 20, 2025 | 6.60 | 6.65 | 6.54 | 6.61 | 6.61 | 0.92% | 287,821 |
| Aug 19, 2025 | 6.69 | 6.69 | 6.48 | 6.55 | 6.55 | -1.21% | 498,501 |
| Aug 18, 2025 | 6.87 | 6.90 | 6.56 | 6.63 | 6.63 | -1.19% | 1,121,323 |
| Aug 14, 2025 | 6.25 | 6.94 | 6.06 | 6.71 | 6.71 | 8.93% | 2,767,026 |
| Aug 13, 2025 | 6.08 | 6.25 | 6.08 | 6.16 | 6.16 | 1.32% | 243,871 |
| Aug 12, 2025 | 6.17 | 6.37 | 6.02 | 6.08 | 6.08 | 0.16% | 510,714 |
| Aug 11, 2025 | 6.19 | 6.19 | 6.01 | 6.07 | 6.07 | -0.65% | 463,562 |
| Aug 8, 2025 | 6.15 | 6.32 | 6.06 | 6.11 | 6.11 | -1.77% | 544,465 |
| Aug 7, 2025 | 6.28 | 6.30 | 6.10 | 6.22 | 6.22 | -0.96% | 459,552 |
| Aug 6, 2025 | 6.33 | 6.36 | 6.21 | 6.28 | 6.28 | -0.79% | 564,790 |
| Aug 5, 2025 | 6.45 | 6.49 | 6.30 | 6.33 | 6.33 | -0.63% | 369,197 |
| Aug 4, 2025 | 6.50 | 6.59 | 6.01 | 6.37 | 6.37 | -2.00% | 650,370 |
| Aug 1, 2025 | 6.58 | 6.69 | 6.48 | 6.50 | 6.50 | -1.81% | 551,169 |
| Jul 31, 2025 | 6.60 | 6.75 | 6.54 | 6.62 | 6.62 | -0.90% | 653,668 |
| Jul 30, 2025 | 6.89 | 6.89 | 6.57 | 6.68 | 6.68 | -2.05% | 817,306 |
| Jul 29, 2025 | 6.75 | 7.05 | 6.73 | 6.82 | 6.82 | 3.02% | 1,208,885 |
| Jul 28, 2025 | 6.68 | 6.69 | 6.54 | 6.62 | 6.62 | 1.07% | 816,980 |
| Jul 25, 2025 | 6.40 | 6.74 | 6.31 | 6.55 | 6.55 | 2.50% | 1,954,803 |
| Jul 24, 2025 | 6.44 | 6.48 | 6.36 | 6.39 | 6.39 | -1.08% | 447,138 |
| Jul 23, 2025 | 6.56 | 6.56 | 6.43 | 6.46 | 6.46 | -0.31% | 414,852 |
| Jul 22, 2025 | 6.47 | 6.56 | 6.41 | 6.48 | 6.48 | -0.15% | 221,381 |
| Jul 21, 2025 | 6.50 | 6.60 | 6.46 | 6.49 | 6.49 | - | 432,619 |