Ashapuri Gold Ornament Limited (BOM:542579)
India · Delayed Price · Currency is INR 4.890
+0.180 (3.82%)
At close: Apr 17, 2026
Ashapuri Gold Ornament Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 4.44 | 4.46 | 4.17 | 4.25 | 4.25 | -3.85% | 669,711 |
| Mar 11, 2026 | 4.55 | 4.55 | 4.40 | 4.42 | 4.42 | -1.34% | 316,810 |
| Mar 10, 2026 | 4.36 | 4.55 | 4.36 | 4.48 | 4.48 | 1.82% | 367,879 |
| Mar 9, 2026 | 4.60 | 4.61 | 4.31 | 4.40 | 4.40 | -4.97% | 439,517 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.51 | 4.63 | 4.63 | 0.43% | 277,425 |
| Mar 5, 2026 | 4.46 | 4.69 | 4.40 | 4.61 | 4.61 | 3.60% | 404,724 |
| Mar 4, 2026 | 4.51 | 4.54 | 4.44 | 4.45 | 4.45 | -2.63% | 549,557 |
| Mar 2, 2026 | 4.93 | 4.93 | 4.52 | 4.57 | 4.57 | -7.30% | 940,143 |
| Feb 27, 2026 | 4.63 | 4.98 | 4.61 | 4.93 | 4.93 | 5.57% | 484,819 |
| Feb 26, 2026 | 4.85 | 4.85 | 4.60 | 4.67 | 4.67 | -1.48% | 681,161 |
| Feb 25, 2026 | 4.92 | 4.95 | 4.50 | 4.74 | 4.74 | -3.66% | 696,950 |
| Feb 24, 2026 | 4.95 | 5.04 | 4.90 | 4.92 | 4.92 | -0.61% | 439,126 |
| Feb 23, 2026 | 5.04 | 5.09 | 4.94 | 4.95 | 4.95 | -1.79% | 657,095 |
| Feb 20, 2026 | 5.03 | 5.09 | 5.01 | 5.04 | 5.04 | -0.20% | 285,084 |
| Feb 19, 2026 | 5.06 | 5.11 | 5.04 | 5.05 | 5.05 | -1.17% | 198,674 |
| Feb 18, 2026 | 5.06 | 5.14 | 5.06 | 5.11 | 5.11 | 0.39% | 287,394 |
| Feb 17, 2026 | 5.09 | 5.14 | 5.05 | 5.09 | 5.09 | 1.19% | 246,847 |
| Feb 16, 2026 | 5.08 | 5.17 | 5.02 | 5.03 | 5.03 | -0.98% | 340,294 |
| Feb 13, 2026 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | -1.93% | 292,231 |
| Feb 12, 2026 | 5.16 | 5.21 | 5.16 | 5.18 | 5.18 | 0.39% | 218,714 |
| Feb 11, 2026 | 5.39 | 5.45 | 5.15 | 5.16 | 5.16 | -5.49% | 1,027,408 |
| Feb 10, 2026 | 5.27 | 5.57 | 5.27 | 5.46 | 5.46 | 3.61% | 840,124 |
| Feb 9, 2026 | 5.20 | 5.32 | 5.16 | 5.27 | 5.27 | 2.53% | 701,353 |
| Feb 6, 2026 | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | - | 147,206 |
| Feb 5, 2026 | 5.20 | 5.21 | 5.07 | 5.14 | 5.14 | -0.19% | 393,271 |
| Feb 4, 2026 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | 1.18% | 337,694 |
| Feb 3, 2026 | 5.11 | 5.24 | 5.03 | 5.09 | 5.09 | 0.99% | 628,378 |