Ashapuri Gold Ornament Limited (BOM:542579)
India · Delayed Price · Currency is INR 6.71
+0.55 (8.93%)
At close: Aug 14, 2025
Ashapuri Gold Ornament Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 6.59 | 6.59 | 6.47 | 6.49 | 6.49 | -0.31% | 353,971 |
| Jul 17, 2025 | 6.54 | 6.54 | 6.46 | 6.51 | 6.51 | 0.31% | 293,428 |
| Jul 16, 2025 | 6.50 | 6.55 | 6.42 | 6.49 | 6.49 | 0.15% | 517,821 |
| Jul 15, 2025 | 6.50 | 6.56 | 6.35 | 6.48 | 6.48 | -0.31% | 826,806 |
| Jul 14, 2025 | 6.50 | 6.61 | 6.47 | 6.50 | 6.50 | -1.22% | 618,350 |
| Jul 11, 2025 | 6.65 | 6.65 | 6.51 | 6.58 | 6.58 | -0.30% | 501,381 |
| Jul 10, 2025 | 6.64 | 6.64 | 6.53 | 6.60 | 6.60 | 0.46% | 382,559 |
| Jul 9, 2025 | 6.54 | 6.60 | 6.50 | 6.57 | 6.57 | 0.92% | 694,276 |
| Jul 8, 2025 | 6.52 | 6.58 | 6.50 | 6.51 | 6.51 | - | 500,301 |
| Jul 7, 2025 | 6.50 | 6.59 | 6.48 | 6.51 | 6.51 | -0.61% | 594,227 |
| Jul 4, 2025 | 6.65 | 6.65 | 6.49 | 6.55 | 6.55 | -0.15% | 702,490 |
| Jul 3, 2025 | 6.61 | 6.65 | 6.40 | 6.56 | 6.56 | -0.76% | 495,257 |
| Jul 2, 2025 | 6.70 | 6.73 | 6.55 | 6.61 | 6.61 | -0.75% | 361,071 |
| Jul 1, 2025 | 6.30 | 6.80 | 6.30 | 6.66 | 6.66 | 1.83% | 758,331 |
| Jun 30, 2025 | 6.60 | 6.70 | 6.50 | 6.54 | 6.54 | -0.91% | 576,369 |
| Jun 27, 2025 | 6.65 | 6.65 | 6.51 | 6.60 | 6.60 | - | 541,290 |
| Jun 26, 2025 | 6.58 | 6.63 | 6.54 | 6.60 | 6.60 | 1.07% | 386,322 |
| Jun 25, 2025 | 6.55 | 6.65 | 6.49 | 6.53 | 6.53 | 0.62% | 754,409 |
| Jun 24, 2025 | 6.58 | 6.64 | 6.45 | 6.49 | 6.49 | -0.76% | 528,443 |
| Jun 23, 2025 | 6.50 | 6.56 | 6.46 | 6.54 | 6.54 | 0.62% | 387,301 |
| Jun 20, 2025 | 6.58 | 6.65 | 6.45 | 6.50 | 6.50 | -1.22% | 854,987 |
| Jun 19, 2025 | 6.67 | 6.73 | 6.54 | 6.58 | 6.58 | -1.35% | 571,566 |
| Jun 18, 2025 | 6.77 | 6.77 | 6.65 | 6.67 | 6.67 | -0.60% | 429,467 |
| Jun 17, 2025 | 6.78 | 6.78 | 6.61 | 6.71 | 6.71 | 0.60% | 499,213 |
| Jun 16, 2025 | 6.69 | 6.73 | 6.57 | 6.67 | 6.67 | -0.45% | 445,449 |
| Jun 13, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | -0.59% | 532,160 |