Ashapuri Gold Ornament Limited (BOM:542579)
India · Delayed Price · Currency is INR 4.360
-0.030 (-0.68%)
At close: May 29, 2026
Ashapuri Gold Ornament Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.39 | 4.53 | 4.30 | 4.36 | 4.36 | -0.68% | 438,085 |
| May 27, 2026 | 4.49 | 4.58 | 4.33 | 4.39 | 4.39 | -2.01% | 373,144 |
| May 26, 2026 | 4.45 | 4.50 | 4.40 | 4.48 | 4.48 | 1.82% | 415,672 |
| May 25, 2026 | 4.31 | 4.58 | 4.31 | 4.40 | 4.40 | 4.02% | 441,086 |
| May 22, 2026 | 4.21 | 4.25 | 4.13 | 4.23 | 4.23 | 1.44% | 163,359 |
| May 21, 2026 | 4.15 | 4.25 | 4.13 | 4.17 | 4.17 | 0.97% | 299,796 |
| May 20, 2026 | 4.18 | 4.21 | 4.08 | 4.13 | 4.13 | -1.90% | 399,824 |
| May 19, 2026 | 4.21 | 4.28 | 4.18 | 4.21 | 4.21 | 0.48% | 342,064 |
| May 18, 2026 | 4.30 | 4.34 | 4.16 | 4.19 | 4.19 | -4.77% | 464,173 |
| May 15, 2026 | 4.55 | 4.55 | 4.29 | 4.40 | 4.40 | -1.57% | 368,635 |
| May 14, 2026 | 4.55 | 4.56 | 4.31 | 4.47 | 4.47 | 0.45% | 344,638 |
| May 13, 2026 | 4.22 | 4.55 | 4.22 | 4.45 | 4.45 | 3.49% | 300,239 |
| May 12, 2026 | 4.47 | 4.50 | 4.20 | 4.30 | 4.30 | -4.66% | 941,096 |
| May 11, 2026 | 4.33 | 4.69 | 4.33 | 4.51 | 4.51 | -4.25% | 833,774 |
| May 8, 2026 | 4.73 | 4.73 | 4.64 | 4.71 | 4.71 | 0.64% | 260,188 |
| May 7, 2026 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -0.43% | 272,864 |
| May 6, 2026 | 4.78 | 4.85 | 4.64 | 4.70 | 4.70 | -1.47% | 395,493 |
| May 5, 2026 | 4.79 | 4.79 | 4.63 | 4.77 | 4.77 | 1.27% | 143,251 |
| May 4, 2026 | 4.60 | 4.77 | 4.36 | 4.71 | 4.71 | 2.61% | 383,320 |
| Apr 30, 2026 | 4.62 | 4.62 | 4.22 | 4.59 | 4.59 | -0.65% | 262,957 |
| Apr 29, 2026 | 4.84 | 4.91 | 4.05 | 4.62 | 4.62 | -4.55% | 777,596 |
| Apr 28, 2026 | 4.92 | 4.99 | 4.79 | 4.84 | 4.84 | -2.81% | 744,414 |
| Apr 27, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | - | 248,224 |
| Apr 24, 2026 | 5.13 | 5.13 | 4.91 | 4.98 | 4.98 | -0.99% | 321,192 |
| Apr 23, 2026 | 5.02 | 5.13 | 4.99 | 5.03 | 5.03 | 0.20% | 326,420 |
| Apr 22, 2026 | 5.20 | 5.20 | 5.00 | 5.02 | 5.02 | -0.40% | 523,303 |
| Apr 21, 2026 | 5.15 | 5.15 | 5.00 | 5.04 | 5.04 | 0.40% | 433,000 |
| Apr 20, 2026 | 5.00 | 5.07 | 4.90 | 5.02 | 5.02 | 2.66% | 861,895 |
| Apr 17, 2026 | 4.79 | 4.94 | 4.76 | 4.89 | 4.89 | 3.82% | 692,807 |
| Apr 16, 2026 | 4.80 | 4.80 | 4.52 | 4.71 | 4.71 | 0.21% | 481,758 |
| Apr 15, 2026 | 4.51 | 4.79 | 4.51 | 4.70 | 4.70 | 3.07% | 437,794 |
| Apr 13, 2026 | 4.22 | 4.59 | 4.22 | 4.56 | 4.56 | -0.87% | 629,228 |
| Apr 10, 2026 | 4.62 | 4.65 | 4.15 | 4.60 | 4.60 | 1.10% | 550,989 |
| Apr 9, 2026 | 4.47 | 4.60 | 4.40 | 4.55 | 4.55 | 1.79% | 468,871 |
| Apr 8, 2026 | 4.30 | 4.50 | 4.22 | 4.47 | 4.47 | 7.71% | 839,370 |
| Apr 7, 2026 | 4.08 | 4.17 | 4.05 | 4.15 | 4.15 | 2.47% | 410,848 |
| Apr 6, 2026 | 3.83 | 4.07 | 3.83 | 4.05 | 4.05 | 3.58% | 793,248 |
| Apr 2, 2026 | 3.75 | 3.92 | 3.55 | 3.91 | 3.91 | 6.25% | 648,179 |
| Apr 1, 2026 | 3.50 | 3.70 | 3.40 | 3.68 | 3.68 | 16.09% | 686,759 |
| Mar 30, 2026 | 3.50 | 3.60 | 3.13 | 3.17 | 3.17 | -13.62% | 1,836,564 |
| Mar 27, 2026 | 4.09 | 4.09 | 3.31 | 3.67 | 3.67 | -8.25% | 1,537,300 |
| Mar 25, 2026 | 3.90 | 4.10 | 3.86 | 4.00 | 4.00 | 4.99% | 761,957 |
| Mar 24, 2026 | 3.69 | 3.99 | 3.69 | 3.81 | 3.81 | 4.38% | 609,663 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.45 | 3.65 | 3.65 | -8.98% | 1,177,295 |
| Mar 20, 2026 | 3.94 | 4.04 | 3.94 | 4.01 | 4.01 | 1.01% | 460,480 |
| Mar 19, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | 1.28% | 412,254 |
| Mar 18, 2026 | 4.00 | 4.12 | 3.77 | 3.92 | 3.92 | -2.00% | 677,183 |
| Mar 17, 2026 | 4.15 | 4.15 | 3.93 | 4.00 | 4.00 | -1.48% | 471,115 |
| Mar 16, 2026 | 4.15 | 4.15 | 4.03 | 4.06 | 4.06 | -2.17% | 478,676 |
| Mar 13, 2026 | 4.25 | 4.25 | 4.13 | 4.15 | 4.15 | -2.35% | 411,466 |