Ashapuri Gold Ornament Limited (BOM:542579)
India · Delayed Price · Currency is INR 6.71
-0.74 (-9.93%)
At close: Oct 23, 2026
Ashapuri Gold Ornament Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.60 | 7.60 | 6.71 | 6.71 | 6.71 | -9.93% | 833,193 |
| Oct 22, 2026 | 7.20 | 7.45 | 7.00 | 7.45 | 7.45 | 9.88% | 1,824,971 |
| Oct 21, 2026 | 6.27 | 6.78 | 6.20 | 6.78 | 6.78 | 20.00% | 3,476,940 |
| Oct 19, 2026 | 4.91 | 5.65 | 4.89 | 5.65 | 5.65 | 19.96% | 3,698,432 |
| Oct 16, 2026 | 4.51 | 4.83 | 4.51 | 4.71 | 4.71 | 4.20% | 325,043 |
| Oct 15, 2026 | 4.79 | 4.90 | 4.22 | 4.52 | 4.52 | -5.64% | 739,614 |
| Oct 14, 2026 | 4.87 | 4.97 | 4.74 | 4.79 | 4.79 | -2.24% | 281,937 |
| Oct 13, 2026 | 4.94 | 4.99 | 4.74 | 4.90 | 4.90 | 1.24% | 398,253 |
| Oct 12, 2026 | 4.39 | 4.94 | 4.39 | 4.84 | 4.84 | 11.01% | 1,546,119 |
| Oct 9, 2026 | 4.33 | 4.47 | 4.25 | 4.36 | 4.36 | 0.23% | 478,505 |
| Oct 8, 2026 | 4.45 | 4.46 | 4.27 | 4.35 | 4.35 | 0.69% | 535,479 |
| Oct 7, 2026 | 4.40 | 4.40 | 4.27 | 4.32 | 4.32 | -0.23% | 382,163 |
| Oct 6, 2026 | 4.30 | 4.41 | 4.25 | 4.33 | 4.33 | -0.23% | 365,940 |
| Oct 5, 2026 | 4.49 | 4.49 | 4.30 | 4.34 | 4.34 | - | 462,099 |
| Oct 1, 2026 | 4.54 | 4.54 | 4.25 | 4.34 | 4.34 | -1.81% | 459,159 |
| Sep 30, 2026 | 4.39 | 4.55 | 4.22 | 4.42 | 4.42 | 2.55% | 685,529 |
| Sep 29, 2026 | 4.22 | 4.39 | 3.90 | 4.31 | 4.31 | 3.86% | 744,139 |
| Sep 28, 2026 | 4.14 | 4.25 | 4.05 | 4.15 | 4.15 | 0.24% | 488,500 |
| Sep 25, 2026 | 4.27 | 4.43 | 4.00 | 4.14 | 4.14 | -2.82% | 1,406,689 |
| Sep 24, 2026 | 4.60 | 4.60 | 4.07 | 4.26 | 4.26 | -7.39% | 2,673,202 |
| Sep 23, 2026 | 4.67 | 4.68 | 4.52 | 4.60 | 4.60 | 1.10% | 470,265 |
| Sep 22, 2026 | 4.65 | 4.69 | 4.38 | 4.55 | 4.55 | 2.94% | 566,049 |
| Sep 21, 2026 | 4.81 | 4.84 | 4.22 | 4.42 | 4.42 | -7.72% | 1,844,313 |
| Sep 18, 2026 | 4.75 | 4.84 | 4.73 | 4.79 | 4.79 | 1.91% | 903,507 |
| Sep 17, 2026 | 4.56 | 4.84 | 4.56 | 4.70 | 4.70 | 3.07% | 1,160,112 |
| Sep 16, 2026 | 4.70 | 4.87 | 4.12 | 4.56 | 4.56 | -2.98% | 1,427,246 |
| Sep 15, 2026 | 4.75 | 4.95 | 4.60 | 4.70 | 4.70 | 3.75% | 1,890,681 |
| Sep 11, 2026 | 4.28 | 4.70 | 4.08 | 4.53 | 4.53 | 5.84% | 2,288,885 |
| Sep 10, 2026 | 4.05 | 4.75 | 3.95 | 4.28 | 4.28 | 8.08% | 2,370,496 |
| Sep 9, 2026 | 4.00 | 4.04 | 3.91 | 3.96 | 3.96 | -1.00% | 442,290 |
| Sep 8, 2026 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | - | 303,775 |
| Sep 7, 2026 | 4.02 | 4.08 | 3.98 | 4.00 | 4.00 | 0.25% | 729,723 |
| Sep 4, 2026 | 3.97 | 4.02 | 3.71 | 3.99 | 3.99 | 1.01% | 378,900 |
| Sep 3, 2026 | 3.93 | 3.99 | 3.91 | 3.95 | 3.95 | -0.75% | 255,874 |
| Sep 2, 2026 | 4.03 | 4.03 | 3.90 | 3.98 | 3.98 | - | 271,126 |
| Sep 1, 2026 | 4.01 | 4.03 | 3.93 | 3.98 | 3.98 | 1.27% | 223,463 |
| Aug 31, 2026 | 4.00 | 4.07 | 3.75 | 3.93 | 3.93 | -2.00% | 471,727 |
| Aug 28, 2026 | 4.08 | 4.08 | 3.98 | 4.01 | 4.01 | -0.74% | 349,578 |
| Aug 27, 2026 | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | 0.75% | 497,044 |
| Aug 26, 2026 | 4.07 | 4.07 | 3.96 | 4.01 | 4.01 | 1.01% | 311,982 |
| Aug 25, 2026 | 4.05 | 4.08 | 3.95 | 3.97 | 3.97 | -1.24% | 405,906 |
| Aug 24, 2026 | 4.02 | 4.05 | 3.95 | 4.02 | 4.02 | 2.29% | 622,240 |
| Aug 21, 2026 | 4.02 | 4.02 | 3.90 | 3.93 | 3.93 | -1.01% | 363,038 |
| Aug 20, 2026 | 3.93 | 3.99 | 3.91 | 3.97 | 3.97 | 1.28% | 290,243 |
| Aug 19, 2026 | 4.03 | 4.03 | 3.90 | 3.92 | 3.92 | -1.75% | 357,765 |
| Aug 18, 2026 | 4.03 | 4.03 | 3.93 | 3.99 | 3.99 | 0.25% | 235,743 |
| Aug 17, 2026 | 4.14 | 4.14 | 3.70 | 3.98 | 3.98 | -0.25% | 534,962 |
| Aug 14, 2026 | 3.94 | 4.00 | 3.90 | 3.99 | 3.99 | 1.79% | 338,470 |
| Aug 13, 2026 | 3.83 | 3.95 | 3.83 | 3.92 | 3.92 | 2.35% | 228,217 |
| Aug 12, 2026 | 3.97 | 4.00 | 3.62 | 3.83 | 3.83 | -3.04% | 354,053 |