Ascensive Educare Limited (BOM:543443)
India · Delayed Price · Currency is INR 19.21
+0.67 (3.61%)
At close: Jun 16, 2026
Ascensive Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 18.19 | 19.99 | 18.15 | 19.21 | 19.21 | 3.61% | 60,000 |
| Jun 15, 2026 | 17.51 | 19.40 | 17.51 | 18.54 | 18.54 | -8.44% | 60,000 |
| Jun 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 5.63% | 20,000 |
| Jun 8, 2026 | 18.01 | 19.80 | 17.50 | 19.17 | 19.17 | -3.57% | 60,000 |
| Jun 5, 2026 | 20.00 | 20.05 | 19.88 | 19.88 | 19.88 | -1.83% | 280,000 |
| Jun 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 10,000 |
| Jun 1, 2026 | 19.49 | 20.00 | 19.49 | 20.00 | 20.00 | 0.50% | 260,000 |
| May 29, 2026 | 17.51 | 19.97 | 17.51 | 19.90 | 19.90 | -5.24% | 160,000 |
| May 27, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 3.30% | 120,000 |
| May 26, 2026 | 19.97 | 20.45 | 19.97 | 20.33 | 20.33 | -0.10% | 60,000 |
| May 25, 2026 | 16.80 | 20.35 | 16.80 | 20.35 | 20.35 | -3.10% | 390,000 |
| May 21, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 21.00 | 3.96% | 110,000 |
| May 20, 2026 | 19.99 | 21.90 | 19.99 | 20.20 | 20.20 | -1.22% | 140,000 |
| May 18, 2026 | 19.51 | 20.93 | 19.51 | 20.45 | 20.45 | -2.39% | 40,000 |
| May 15, 2026 | 19.50 | 21.30 | 19.50 | 20.95 | 20.95 | 2.24% | 90,000 |
| May 14, 2026 | 20.00 | 20.50 | 20.00 | 20.49 | 20.49 | 1.64% | 100,000 |
| May 13, 2026 | 19.12 | 20.50 | 19.00 | 20.16 | 20.16 | 1.26% | 130,000 |
| May 12, 2026 | 19.00 | 20.00 | 19.00 | 19.91 | 19.91 | 4.40% | 580,000 |
| May 11, 2026 | 15.71 | 19.50 | 15.70 | 19.07 | 19.07 | 3.08% | 260,000 |
| May 8, 2026 | 15.92 | 18.50 | 15.92 | 18.50 | 18.50 | -6.99% | 30,000 |
| May 7, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% | 10,000 |
| May 5, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 2.84% | 80,000 |
| Apr 28, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.12% | 60,000 |
| Apr 27, 2026 | 19.00 | 19.90 | 19.00 | 19.57 | 19.57 | -1.41% | 30,000 |
| Apr 24, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | 10,000 |
| Apr 23, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 5.15% | 70,000 |
| Apr 22, 2026 | 18.00 | 19.49 | 16.16 | 19.02 | 19.02 | 2.26% | 90,000 |
| Apr 21, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 4.03% | 260,000 |
| Apr 17, 2026 | 16.96 | 18.79 | 16.96 | 17.88 | 17.88 | -5.80% | 20,000 |
| Apr 16, 2026 | 18.99 | 19.00 | 18.75 | 18.98 | 18.98 | -0.11% | 320,000 |
| Apr 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 40,000 |
| Apr 13, 2026 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | -2.51% | 360,000 |
| Apr 10, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.30% | 20,000 |
| Apr 9, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.10% | 30,000 |
| Apr 1, 2026 | 14.12 | 19.26 | 14.12 | 19.26 | 19.26 | 13.29% | 40,000 |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.84% | 10,000 |
| Mar 20, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - | 10,000 |
| Mar 13, 2026 | 16.91 | 16.91 | 14.51 | 16.53 | 16.53 | -2.25% | 100,000 |
| Mar 11, 2026 | 18.00 | 18.00 | 15.93 | 16.91 | 16.91 | -7.09% | 30,000 |
| Mar 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.17% | 10,000 |
| Mar 4, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 6.45% | 10,000 |
| Feb 26, 2026 | 15.41 | 18.30 | 15.41 | 16.90 | 16.90 | -7.85% | 30,000 |
| Feb 25, 2026 | 17.21 | 18.34 | 17.19 | 18.34 | 18.34 | -0.76% | 30,000 |
| Feb 18, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% | 10,000 |
| Feb 17, 2026 | 16.70 | 18.49 | 16.70 | 18.49 | 18.49 | 6.26% | 20,000 |
| 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 |