Ascensive Educare Limited (BOM:543443)
India · Delayed Price · Currency is INR 17.65
+1.48 (9.15%)
At close: Sep 11, 2026
Ascensive Educare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 9.15% | 10,000 |
| Sep 10, 2026 | 15.32 | 17.88 | 15.31 | 16.17 | 16.17 | -12.07% | 30,000 |
| Sep 9, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.13% | 10,000 |
| Sep 8, 2026 | 19.00 | 19.00 | 18.79 | 18.79 | 18.79 | 13.88% | 30,000 |
| Sep 7, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | 2.17% | 50,000 |
| Sep 4, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 20,000 |
| Sep 2, 2026 | 15.26 | 16.15 | 15.26 | 16.15 | 16.15 | 0.06% | 210,000 |
| Sep 1, 2026 | 15.21 | 16.50 | 15.21 | 16.14 | 16.14 | -6.43% | 40,000 |
| Aug 31, 2026 | 17.91 | 17.91 | 16.56 | 17.25 | 17.25 | -9.69% | 80,000 |
| Aug 28, 2026 | 16.30 | 19.10 | 16.30 | 19.10 | 19.10 | -0.52% | 60,000 |
| Aug 20, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 3.78% | 80,000 |
| Aug 11, 2026 | 18.00 | 18.50 | 17.00 | 18.50 | 18.50 | - | 130,000 |
| Aug 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.80% | 10,000 |
| Aug 6, 2026 | 18.50 | 19.25 | 18.50 | 18.65 | 18.65 | -1.84% | 50,000 |
| Aug 4, 2026 | 19.07 | 19.07 | 19.00 | 19.00 | 19.00 | -4.95% | 70,000 |
| Aug 3, 2026 | 19.09 | 19.99 | 19.00 | 19.99 | 19.99 | 5.21% | 80,000 |
| Jul 30, 2026 | 19.00 | 19.02 | 19.00 | 19.00 | 19.00 | -5.38% | 50,000 |
| Jul 29, 2026 | 19.60 | 20.20 | 19.60 | 20.08 | 20.08 | 3.51% | 120,000 |
| Jul 28, 2026 | 19.60 | 19.61 | 17.80 | 19.40 | 19.40 | -0.51% | 330,000 |
| Jul 27, 2026 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | -0.26% | 250,000 |
| Jul 15, 2026 | 20.09 | 20.09 | 19.55 | 19.55 | 19.55 | -3.03% | 40,000 |
| Jul 14, 2026 | 19.55 | 20.34 | 18.30 | 20.16 | 20.16 | -2.37% | 180,000 |
| Jul 13, 2026 | 19.51 | 20.65 | 19.50 | 20.65 | 20.65 | 5.90% | 210,000 |
| Jul 9, 2026 | 19.20 | 20.47 | 19.20 | 19.50 | 19.50 | 1.40% | 180,000 |
| Jul 8, 2026 | 20.25 | 20.25 | 18.77 | 19.23 | 19.23 | -4.61% | 120,000 |
| Jul 7, 2026 | 19.85 | 20.60 | 19.50 | 20.16 | 20.16 | 0.80% | 710,000 |
| Jul 6, 2026 | 18.50 | 22.00 | 18.50 | 20.00 | 20.00 | 2.62% | 770,000 |
| Jul 3, 2026 | 17.95 | 19.49 | 17.95 | 19.49 | 19.49 | 2.04% | 30,000 |
| Jul 2, 2026 | 18.05 | 19.10 | 18.05 | 19.10 | 19.10 | -1.50% | 20,000 |
| Jul 1, 2026 | 17.77 | 19.39 | 17.77 | 19.39 | 19.39 | -1.82% | 20,000 |
| Jun 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.33% | 80,000 |
| Jun 24, 2026 | 17.20 | 19.39 | 17.15 | 19.30 | 19.30 | 4.89% | 370,000 |
| Jun 23, 2026 | 17.05 | 18.40 | 17.05 | 18.40 | 18.40 | -7.07% | 70,000 |
| Jun 22, 2026 | 20.28 | 20.28 | 19.80 | 19.80 | 19.80 | 4.21% | 250,000 |
| Jun 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.09% | 210,000 |
| 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 |