Ascensive Educare Limited (BOM:543443)
India · Delayed Price · Currency is INR 17.40
+0.27 (1.58%)
At close: Feb 12, 2026
Ascensive Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.58% | 50,000 |
| Feb 10, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 10,000 |
| Feb 9, 2026 | 18.71 | 18.71 | 17.13 | 17.13 | 17.13 | -8.44% | 30,000 |
| Feb 6, 2026 | 16.99 | 19.20 | 16.60 | 18.71 | 18.71 | 10.06% | 70,000 |
| Feb 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -8.11% | 10,000 |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 20,000 |
| Feb 3, 2026 | 19.00 | 19.00 | 18.00 | 18.80 | 18.80 | -0.90% | 230,000 |
| Feb 2, 2026 | 16.72 | 18.97 | 16.72 | 18.97 | 18.97 | -0.21% | 20,000 |
| Jan 30, 2026 | 18.20 | 19.20 | 18.20 | 19.01 | 19.01 | 0.16% | 60,000 |
| Jan 27, 2026 | 19.00 | 19.25 | 16.80 | 18.98 | 18.98 | -4.48% | 70,000 |
| Jan 21, 2026 | 16.60 | 19.87 | 14.68 | 19.87 | 19.87 | 9.78% | 160,000 |
| Jan 20, 2026 | 20.00 | 20.70 | 18.10 | 18.10 | 18.10 | -9.50% | 40,000 |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 20,000 |
| Jan 14, 2026 | 16.11 | 20.50 | 16.11 | 20.50 | 20.50 | 3.02% | 20,000 |
| Jan 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 10,000 |
| Jan 8, 2026 | 18.98 | 19.90 | 18.98 | 19.90 | 19.90 | - | 170,000 |
| Jan 6, 2026 | 19.80 | 19.90 | 19.00 | 19.90 | 19.90 | -4.37% | 30,000 |
| Jan 5, 2026 | 20.85 | 20.85 | 20.81 | 20.81 | 20.81 | 4.05% | 20,000 |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 10,000 |
| Dec 31, 2025 | 19.99 | 20.50 | 19.99 | 20.50 | 20.50 | 2.55% | 70,000 |
| Dec 30, 2025 | 19.40 | 19.99 | 19.35 | 19.99 | 19.99 | 3.36% | 120,000 |
| Dec 29, 2025 | 18.15 | 19.70 | 18.00 | 19.34 | 19.34 | -4.96% | 60,000 |
| Dec 26, 2025 | 20.00 | 20.50 | 20.00 | 20.35 | 20.35 | 0.49% | 160,000 |
| Dec 23, 2025 | 20.25 | 20.25 | 20.24 | 20.25 | 20.25 | -1.12% | 210,000 |
| Dec 19, 2025 | 20.45 | 20.50 | 20.45 | 20.48 | 20.48 | 3.17% | 100,000 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.80 | 19.85 | 19.85 | 0.25% | 110,000 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.92% | 20,000 |
| Dec 16, 2025 | 19.00 | 19.90 | 18.00 | 19.62 | 19.62 | 3.26% | 440,000 |
| Dec 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 200,000 |
| Dec 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20,000 |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 20,000 |
| Dec 5, 2025 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | -3.80% | 70,000 |
| Dec 2, 2025 | 17.12 | 19.75 | 17.12 | 19.75 | 19.75 | -3.19% | 20,000 |
| Nov 28, 2025 | 21.70 | 21.70 | 19.90 | 20.40 | 20.40 | 2.51% | 60,000 |
| Nov 27, 2025 | 19.40 | 19.90 | 19.00 | 19.90 | 19.90 | 2.58% | 70,000 |
| Nov 26, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 60,000 |
| Nov 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 60,000 |
| Nov 24, 2025 | 19.50 | 20.98 | 19.00 | 20.00 | 20.00 | -2.68% | 270,000 |
| Nov 21, 2025 | 20.00 | 21.00 | 17.55 | 20.55 | 20.55 | -1.63% | 220,000 |
| Nov 20, 2025 | 20.00 | 21.00 | 19.00 | 20.89 | 20.89 | -0.52% | 280,000 |
| Nov 19, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1.69% | 30,000 |
| Nov 18, 2025 | 21.00 | 22.00 | 19.00 | 20.65 | 20.65 | -1.67% | 290,000 |
| Nov 17, 2025 | 20.90 | 23.00 | 20.00 | 21.00 | 21.00 | 4.37% | 510,000 |
| Nov 13, 2025 | 17.85 | 20.65 | 17.85 | 20.12 | 20.12 | 12.72% | 40,000 |
| Nov 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% | 10,000 |
| Nov 6, 2025 | 14.50 | 18.00 | 14.50 | 17.90 | 17.90 | -0.56% | 60,000 |
| Oct 31, 2025 | 18.00 | 18.00 | 17.50 | 18.00 | 18.00 | -4.26% | 50,000 |
| Oct 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10.59% | 10,000 |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -7.86% | 20,000 |
| Oct 28, 2025 | 18.30 | 18.50 | 18.30 | 18.45 | 18.45 | -0.97% | 340,000 |