Ashram Online.com Limited (BOM:526187)
India
· Delayed Price · Currency is INR 5.98
+0.28 (4.91%)
At close: Apr 29, 2026
Ashram Online.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -4.68% | 87 |
| Apr 27, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.98 | 4.91% | 1,521 |
| Apr 24, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | 3.64% | 1,017 |
| Apr 23, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 4.76% | 1,311 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 414 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 1.01% | 556 |
| Apr 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87% | 5,515 |
| Apr 17, 2026 | 4.28 | 4.72 | 4.28 | 4.72 | 4.72 | 4.89% | 403 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.86% | 100 |
| Apr 15, 2026 | 4.50 | 4.73 | 4.50 | 4.73 | 4.73 | 4.88% | 722 |
| Apr 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.88% | 649 |
| Apr 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 237 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 101 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.05% | 2,035 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 13 |
| Mar 25, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.92% | 17 |
| Mar 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 50 |
| Mar 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 200 |
| Mar 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 48 |
| Mar 19, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4.93% | 505 |
| Mar 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 100 |
| Mar 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 102 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.06 | 4.06 | 4.06 | -4.92% | 318 |
| Mar 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.69% | 1 |
| Mar 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.92% | 253 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 7 |
| Mar 10, 2026 | 4.48 | 4.48 | 4.27 | 4.27 | 4.27 | - | 378 |
| Mar 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.16% | 172 |
| Mar 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.64% | 1 |
| Mar 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 1 |
| Mar 4, 2026 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.84% | 897 |
| Mar 2, 2026 | 4.98 | 4.98 | 4.74 | 4.75 | 4.75 | -4.62% | 412 |
| Feb 27, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 0.20% | 316 |
| Feb 25, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - | 100 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.81 | 4.97 | 4.97 | -1.58% | 253 |
| Feb 23, 2026 | 5.56 | 5.56 | 5.05 | 5.05 | 5.05 | -4.72% | 1,237 |
| Feb 20, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 3.72% | 2,932 |
| Feb 19, 2026 | 5.36 | 5.36 | 5.11 | 5.11 | 5.11 | - | 3 |
| Feb 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.93% | 104 |
| Feb 17, 2026 | 5.36 | 5.37 | 4.87 | 4.87 | 4.87 | -4.88% | 504 |
| Feb 16, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 4.92% | 13 |
| Feb 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 31 |
| Feb 12, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 4.94% | 1 |
| Feb 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 11 |
| Feb 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 203 |
| Feb 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 2 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 120 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 46 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 200 |
| Feb 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 5,025 |
| Feb 1, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.82% | 2 |
| Jan 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% | 3 |
| Jan 29, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | -4.58% | 211 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 105 |
| Jan 23, 2026 | 4.18 | 4.37 | 4.18 | 4.37 | 4.37 | 4.80% | 2,437 |
| Jan 22, 2026 | 4.16 | 4.35 | 4.16 | 4.17 | 4.17 | 0.48% | 22,179 |
| Jan 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.82% | 1 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | 1 |
| Jan 19, 2026 | 4.79 | 4.79 | 4.58 | 4.58 | 4.58 | -4.38% | 1,268 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | -0.62% | 816 |
| Jan 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 244 |
| Jan 13, 2026 | 5.06 | 5.06 | 4.82 | 4.82 | 4.82 | -4.74% | 343 |
| Jan 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 100 |
| Jan 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Jan 8, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 1 |
| Jan 7, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 466 |
| Jan 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 3,500 |
| Jan 5, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 600 |
| Jan 2, 2026 | 5.53 | 5.53 | 5.05 | 5.06 | 5.06 | -4.17% | 1,740 |
| Jan 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 320 |
| Dec 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 28 |
| Dec 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 4.97% | 1,000 |
| Dec 26, 2025 | 5.27 | 5.27 | 5.03 | 5.03 | 5.03 | -4.55% | 1,312 |
| Dec 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 12 |
| Dec 23, 2025 | 5.15 | 5.27 | 5.15 | 5.27 | 5.27 | -2.77% | 1,600 |
| Dec 22, 2025 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | -4.41% | 502 |
| Dec 19, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -4.71% | 850 |
| Dec 18, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -4.80% | 1,001 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 10 |
| Dec 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5 |
| Dec 15, 2025 | 5.65 | 6.10 | 5.65 | 6.10 | 6.10 | 2.69% | 200 |
| Dec 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.85% | 2 |
| Dec 11, 2025 | 5.72 | 5.72 | 5.61 | 5.72 | 5.72 | 4.95% | 30,348 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 56 |
| Dec 9, 2025 | 4.92 | 5.25 | 4.92 | 5.25 | 5.25 | 1.55% | 514 |
| Dec 8, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 4.66% | 1,088 |
| Dec 5, 2025 | 5.17 | 5.17 | 4.94 | 4.94 | 4.94 | - | 1,001 |
| Dec 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88% | 120 |
| Dec 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 114 |
| Dec 1, 2025 | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -4.85% | 55 |
| Nov 27, 2025 | 5.37 | 5.37 | 4.95 | 4.95 | 4.95 | -4.44% | 17 |
| Nov 25, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | -4.07% | 1,600 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | - | 125 |
| Nov 21, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 4.05% | 458 |
| Nov 20, 2025 | 4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 4.85% | 3,799 |
| Nov 19, 2025 | 5.15 | 5.15 | 4.95 | 4.95 | 4.95 | -3.88% | 42 |
| Nov 18, 2025 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 3 |
| Nov 17, 2025 | 5.67 | 5.67 | 5.42 | 5.42 | 5.42 | 0.37% | 15 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -2.70% | 303 |
| Nov 13, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 4.72% | 611 |