Ashapuri Gold Ornament Limited (BOM:542579)
India · Delayed Price · Currency is INR 4.340
-0.080 (-1.81%)
At close: Oct 1, 2026
Ashapuri Gold Ornament Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.05 | 4.05 | 3.93 | 3.95 | 3.95 | -1.25% | 160,954 |
| Aug 10, 2026 | 3.93 | 4.05 | 3.90 | 4.00 | 4.00 | 1.01% | 408,403 |
| Aug 7, 2026 | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | -0.75% | 161,583 |
| Aug 6, 2026 | 4.02 | 4.02 | 3.92 | 3.99 | 3.99 | 0.25% | 183,027 |
| Aug 5, 2026 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | - | 142,583 |
| Aug 4, 2026 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | 1.53% | 252,046 |
| Aug 3, 2026 | 3.87 | 3.97 | 3.78 | 3.92 | 3.92 | 4.26% | 256,899 |
| Jul 31, 2026 | 3.80 | 3.83 | 3.70 | 3.76 | 3.76 | - | 301,137 |
| Jul 30, 2026 | 3.82 | 3.85 | 3.70 | 3.76 | 3.76 | -0.53% | 325,945 |
| Jul 29, 2026 | 3.75 | 3.80 | 3.71 | 3.78 | 3.78 | 1.89% | 152,917 |
| Jul 28, 2026 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -1.33% | 267,048 |
| Jul 27, 2026 | 3.77 | 3.88 | 3.74 | 3.76 | 3.76 | -2.08% | 309,267 |
| Jul 24, 2026 | 3.81 | 3.96 | 3.75 | 3.84 | 3.84 | - | 380,507 |
| Jul 23, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -1.54% | 368,610 |