Price Data Selection & Download
Ashapuri Gold Ornament Share Price All Time Records & Statistics (Mar 2019 - Sep 2026)
1506 daily OHLCV records on BSE from March 2019 to Sept. 2026. Analyse AGOL FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹16.27
January 09, 2024
BSE Exchange
Share Price All Time Low
₹1.26
October 16, 2019
BSE Exchange
Highest Volume Trading Day
22,442,693
April 15, 2024 • ₹12.92
BSE Exchange
Share Price History Data (Mar 2019 - Sep 2026)
AGOL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4.75 | ₹4.84 | ₹4.73 | ₹4.79 | 904,507 |
| 2026-09-17 | ₹4.56 | ₹4.84 | ₹4.56 | ₹4.70 | 1,160,112 |
| 2026-09-16 | ₹4.70 | ₹4.87 | ₹4.12 | ₹4.56 | 1,427,246 |
| 2026-09-15 | ₹4.75 | ₹4.95 | ₹4.60 | ₹4.70 | 1,919,681 |
| 2026-09-11 | ₹4.28 | ₹4.70 | ₹4.08 | ₹4.53 | 2,288,885 |
| 2026-09-10 | ₹4.05 | ₹4.75 | ₹3.95 | ₹4.28 | 2,370,496 |
| 2026-09-09 | ₹4.00 | ₹4.04 | ₹3.91 | ₹3.96 | 442,290 |
| 2026-09-08 | ₹4.05 | ₹4.05 | ₹3.95 | ₹4.00 | 303,775 |
| 2026-09-07 | ₹4.02 | ₹4.08 | ₹3.98 | ₹4.00 | 729,723 |
| 2026-09-04 | ₹3.97 | ₹4.02 | ₹3.71 | ₹3.99 | 378,900 |
| 2026-09-03 | ₹3.93 | ₹3.99 | ₹3.91 | ₹3.95 | 256,489 |
| 2026-09-02 | ₹4.03 | ₹4.03 | ₹3.90 | ₹3.98 | 271,126 |
| 2026-09-01 | ₹4.01 | ₹4.03 | ₹3.93 | ₹3.98 | 224,352 |
| 2026-08-31 | ₹4.00 | ₹4.07 | ₹3.75 | ₹3.93 | 471,727 |
| 2026-08-28 | ₹4.08 | ₹4.08 | ₹3.98 | ₹4.01 | 349,578 |
| 2026-08-27 | ₹4.01 | ₹4.05 | ₹3.99 | ₹4.04 | 499,044 |
| 2026-08-26 | ₹4.07 | ₹4.07 | ₹3.96 | ₹4.01 | 311,982 |
| 2026-08-25 | ₹4.05 | ₹4.08 | ₹3.95 | ₹3.97 | 405,906 |
| 2026-08-24 | ₹4.02 | ₹4.05 | ₹3.95 | ₹4.02 | 622,240 |
| 2026-08-21 | ₹4.02 | ₹4.02 | ₹3.90 | ₹3.93 | 363,038 |
| 2026-08-20 | ₹3.93 | ₹3.99 | ₹3.91 | ₹3.97 | 290,243 |
| 2026-08-19 | ₹4.03 | ₹4.03 | ₹3.90 | ₹3.92 | 357,765 |
| 2026-08-18 | ₹4.03 | ₹4.03 | ₹3.93 | ₹3.99 | 235,743 |
| 2026-08-17 | ₹4.14 | ₹4.14 | ₹3.70 | ₹3.98 | 534,962 |
| 2026-08-14 | ₹3.94 | ₹4.00 | ₹3.90 | ₹3.99 | 338,470 |
| 2026-08-13 | ₹3.83 | ₹3.95 | ₹3.83 | ₹3.92 | 228,217 |
| 2026-08-12 | ₹3.97 | ₹4.00 | ₹3.62 | ₹3.83 | 354,053 |
| 2026-08-11 | ₹4.05 | ₹4.05 | ₹3.93 | ₹3.95 | 160,954 |
| 2026-08-10 | ₹3.93 | ₹4.05 | ₹3.90 | ₹4.00 | 408,403 |
| 2026-08-07 | ₹4.02 | ₹4.02 | ₹3.93 | ₹3.96 | 161,583 |
| 2026-08-06 | ₹4.02 | ₹4.02 | ₹3.92 | ₹3.99 | 183,027 |
| 2026-08-05 | ₹4.00 | ₹4.00 | ₹3.93 | ₹3.98 | 142,583 |
| 2026-08-04 | ₹4.00 | ₹4.00 | ₹3.93 | ₹3.98 | 252,046 |
| 2026-08-03 | ₹3.87 | ₹3.97 | ₹3.78 | ₹3.92 | 256,899 |
| 2026-07-31 | ₹3.80 | ₹3.83 | ₹3.70 | ₹3.76 | 301,137 |
| 2026-07-30 | ₹3.82 | ₹3.85 | ₹3.70 | ₹3.76 | 325,945 |
| 2026-07-29 | ₹3.75 | ₹3.80 | ₹3.71 | ₹3.78 | 152,917 |
| 2026-07-28 | ₹3.80 | ₹3.80 | ₹3.70 | ₹3.71 | 267,048 |
| 2026-07-27 | ₹3.77 | ₹3.88 | ₹3.74 | ₹3.76 | 310,140 |
| 2026-07-24 | ₹3.81 | ₹3.96 | ₹3.75 | ₹3.84 | 380,507 |
| 2026-07-23 | ₹3.90 | ₹3.92 | ₹3.81 | ₹3.84 | 368,610 |
| 2026-07-22 | ₹3.97 | ₹3.97 | ₹3.89 | ₹3.90 | 290,765 |
| 2026-07-21 | ₹3.96 | ₹4.02 | ₹3.90 | ₹3.94 | 360,485 |
| 2026-07-20 | ₹4.02 | ₹4.03 | ₹3.96 | ₹3.99 | 500,941 |
| 2026-07-17 | ₹4.05 | ₹4.05 | ₹3.95 | ₹3.97 | 282,438 |
| 2026-07-16 | ₹3.95 | ₹4.05 | ₹3.95 | ₹4.02 | 189,877 |
| 2026-07-15 | ₹3.95 | ₹4.00 | ₹3.95 | ₹3.98 | 326,207 |
| 2026-07-14 | ₹4.00 | ₹4.00 | ₹3.95 | ₹3.97 | 269,490 |
| 2026-07-13 | ₹4.01 | ₹4.03 | ₹3.97 | ₹3.99 | 205,224 |
| 2026-07-10 | ₹4.07 | ₹4.07 | ₹3.97 | ₹4.00 | 265,890 |
| 2026-07-09 | ₹4.09 | ₹4.09 | ₹3.98 | ₹4.00 | 414,038 |
| 2026-07-08 | ₹4.18 | ₹4.18 | ₹3.98 | ₹4.00 | 292,009 |
| 2026-07-07 | ₹4.04 | ₹4.08 | ₹3.99 | ₹4.01 | 269,773 |
| 2026-07-06 | ₹4.02 | ₹4.04 | ₹3.97 | ₹4.02 | 453,332 |
| 2026-07-03 | ₹4.02 | ₹4.10 | ₹4.02 | ₹4.03 | 304,543 |
| 2026-07-02 | ₹4.06 | ₹4.07 | ₹4.01 | ₹4.06 | 390,995 |
| 2026-07-01 | ₹4.10 | ₹4.11 | ₹4.04 | ₹4.04 | 186,451 |
| 2026-06-30 | ₹4.06 | ₹4.11 | ₹4.01 | ₹4.09 | 448,074 |
| 2026-06-29 | ₹4.04 | ₹4.06 | ₹4.01 | ₹4.04 | 451,722 |
| 2026-06-25 | ₹4.12 | ₹4.12 | ₹4.03 | ₹4.08 | 174,248 |
| 2026-06-24 | ₹4.14 | ₹4.14 | ₹4.03 | ₹4.07 | 157,615 |
| 2026-06-23 | ₹4.14 | ₹4.14 | ₹4.04 | ₹4.07 | 156,158 |
| 2026-06-22 | ₹4.01 | ₹4.14 | ₹4.01 | ₹4.12 | 248,011 |
| 2026-06-19 | ₹4.05 | ₹4.11 | ₹4.01 | ₹4.04 | 495,414 |
| 2026-06-18 | ₹4.08 | ₹4.18 | ₹4.03 | ₹4.06 | 506,669 |
| 2026-06-17 | ₹4.10 | ₹4.20 | ₹4.03 | ₹4.08 | 321,436 |
| 2026-06-16 | ₹4.12 | ₹4.17 | ₹4.08 | ₹4.10 | 253,633 |
| 2026-06-15 | ₹4.05 | ₹4.21 | ₹4.01 | ₹4.07 | 583,961 |
| 2026-06-12 | ₹4.00 | ₹4.10 | ₹4.00 | ₹4.07 | 458,191 |
| 2026-06-11 | ₹4.07 | ₹4.13 | ₹3.99 | ₹4.02 | 474,973 |
| 2026-06-10 | ₹4.13 | ₹4.13 | ₹4.03 | ₹4.07 | 240,744 |
| 2026-06-09 | ₹4.15 | ₹4.15 | ₹4.01 | ₹4.08 | 271,765 |
| 2026-06-08 | ₹4.22 | ₹4.22 | ₹4.00 | ₹4.01 | 747,298 |
| 2026-06-05 | ₹4.20 | ₹4.26 | ₹4.05 | ₹4.13 | 249,146 |
| 2026-06-04 | ₹4.24 | ₹4.32 | ₹4.00 | ₹4.17 | 518,317 |
| 2026-06-03 | ₹4.27 | ₹4.40 | ₹4.20 | ₹4.24 | 280,641 |
| 2026-06-02 | ₹4.10 | ₹4.27 | ₹4.10 | ₹4.24 | 258,756 |
| 2026-06-01 | ₹4.35 | ₹4.36 | ₹4.15 | ₹4.21 | 407,918 |
| 2026-05-29 | ₹4.39 | ₹4.53 | ₹4.30 | ₹4.36 | 438,085 |
| 2026-05-27 | ₹4.49 | ₹4.58 | ₹4.33 | ₹4.39 | 373,144 |
| 2026-05-26 | ₹4.45 | ₹4.50 | ₹4.40 | ₹4.48 | 415,672 |
| 2026-05-25 | ₹4.31 | ₹4.58 | ₹4.31 | ₹4.40 | 441,086 |
| 2026-05-22 | ₹4.21 | ₹4.25 | ₹4.13 | ₹4.23 | 163,359 |
| 2026-05-21 | ₹4.15 | ₹4.25 | ₹4.13 | ₹4.17 | 299,796 |
| 2026-05-20 | ₹4.18 | ₹4.21 | ₹4.08 | ₹4.13 | 399,824 |
| 2026-05-19 | ₹4.21 | ₹4.28 | ₹4.18 | ₹4.21 | 342,064 |
| 2026-05-18 | ₹4.30 | ₹4.34 | ₹4.16 | ₹4.19 | 464,173 |
| 2026-05-15 | ₹4.55 | ₹4.55 | ₹4.29 | ₹4.40 | 368,635 |
| 2026-05-14 | ₹4.55 | ₹4.56 | ₹4.31 | ₹4.47 | 344,638 |
| 2026-05-13 | ₹4.22 | ₹4.55 | ₹4.22 | ₹4.45 | 300,239 |
| 2026-05-12 | ₹4.47 | ₹4.50 | ₹4.20 | ₹4.30 | 941,096 |
| 2026-05-11 | ₹4.33 | ₹4.69 | ₹4.33 | ₹4.51 | 833,774 |
| 2026-05-08 | ₹4.73 | ₹4.73 | ₹4.64 | ₹4.71 | 260,188 |
| 2026-05-07 | ₹4.77 | ₹4.77 | ₹4.65 | ₹4.68 | 272,864 |
| 2026-05-06 | ₹4.78 | ₹4.85 | ₹4.64 | ₹4.70 | 395,493 |
| 2026-05-05 | ₹4.79 | ₹4.79 | ₹4.63 | ₹4.77 | 143,251 |
| 2026-05-04 | ₹4.60 | ₹4.77 | ₹4.36 | ₹4.71 | 383,320 |
| 2026-04-30 | ₹4.62 | ₹4.62 | ₹4.22 | ₹4.59 | 262,957 |
| 2026-04-29 | ₹4.84 | ₹4.91 | ₹4.05 | ₹4.62 | 779,916 |
| 2026-04-28 | ₹4.92 | ₹4.99 | ₹4.79 | ₹4.84 | 744,506 |
| 2026-04-27 | ₹5.10 | ₹5.10 | ₹4.95 | ₹4.98 | 248,224 |
| 2026-04-24 | ₹5.13 | ₹5.13 | ₹4.91 | ₹4.98 | 321,192 |
| 2026-04-23 | ₹5.02 | ₹5.13 | ₹4.99 | ₹5.03 | 326,420 |
| 2026-04-22 | ₹5.20 | ₹5.20 | ₹5.00 | ₹5.02 | 523,303 |
| 2026-04-21 | ₹5.15 | ₹5.15 | ₹5.00 | ₹5.04 | 433,000 |
| 2026-04-20 | ₹5.00 | ₹5.07 | ₹4.90 | ₹5.02 | 861,895 |
| 2026-04-17 | ₹4.79 | ₹4.94 | ₹4.76 | ₹4.89 | 692,807 |
| 2026-04-16 | ₹4.80 | ₹4.80 | ₹4.52 | ₹4.71 | 481,758 |
| 2026-04-15 | ₹4.51 | ₹4.79 | ₹4.51 | ₹4.70 | 437,794 |
| 2026-04-13 | ₹4.22 | ₹4.59 | ₹4.22 | ₹4.56 | 629,228 |
| 2026-04-10 | ₹4.62 | ₹4.65 | ₹4.15 | ₹4.60 | 550,989 |
| 2026-04-09 | ₹4.47 | ₹4.60 | ₹4.40 | ₹4.55 | 468,871 |
| 2026-04-08 | ₹4.30 | ₹4.50 | ₹4.22 | ₹4.47 | 839,370 |
| 2026-04-07 | ₹4.08 | ₹4.17 | ₹4.05 | ₹4.15 | 410,848 |
| 2026-04-06 | ₹3.83 | ₹4.07 | ₹3.83 | ₹4.05 | 793,248 |
| 2026-04-02 | ₹3.75 | ₹3.92 | ₹3.55 | ₹3.91 | 648,179 |
| 2026-04-01 | ₹3.50 | ₹3.70 | ₹3.40 | ₹3.68 | 686,759 |
| 2026-03-30 | ₹3.50 | ₹3.60 | ₹3.13 | ₹3.17 | 1,836,564 |
| 2026-03-27 | ₹4.09 | ₹4.09 | ₹3.31 | ₹3.67 | 1,537,300 |
| 2026-03-25 | ₹3.90 | ₹4.10 | ₹3.86 | ₹4.00 | 761,957 |
| 2026-03-24 | ₹3.69 | ₹3.99 | ₹3.69 | ₹3.81 | 609,663 |
| 2026-03-23 | ₹4.00 | ₹4.00 | ₹3.45 | ₹3.65 | 1,177,295 |
| 2026-03-20 | ₹3.94 | ₹4.04 | ₹3.94 | ₹4.01 | 460,480 |
| 2026-03-19 | ₹4.00 | ₹4.03 | ₹3.93 | ₹3.97 | 412,254 |
| 2026-03-18 | ₹4.00 | ₹4.12 | ₹3.77 | ₹3.92 | 677,183 |
| 2026-03-17 | ₹4.15 | ₹4.15 | ₹3.93 | ₹4.00 | 471,115 |
| 2026-03-16 | ₹4.15 | ₹4.15 | ₹4.03 | ₹4.06 | 478,676 |
| 2026-03-13 | ₹4.25 | ₹4.25 | ₹4.13 | ₹4.15 | 411,466 |
| 2026-03-12 | ₹4.44 | ₹4.46 | ₹4.17 | ₹4.25 | 669,711 |
| 2026-03-11 | ₹4.55 | ₹4.55 | ₹4.40 | ₹4.42 | 316,810 |
| 2026-03-10 | ₹4.36 | ₹4.55 | ₹4.36 | ₹4.48 | 367,879 |
| 2026-03-09 | ₹4.60 | ₹4.61 | ₹4.31 | ₹4.40 | 439,517 |
| 2026-03-06 | ₹4.70 | ₹4.70 | ₹4.51 | ₹4.63 | 277,425 |
| 2026-03-05 | ₹4.46 | ₹4.69 | ₹4.40 | ₹4.61 | 404,724 |
| 2026-03-04 | ₹4.51 | ₹4.54 | ₹4.44 | ₹4.45 | 549,557 |
| 2026-03-02 | ₹4.93 | ₹4.93 | ₹4.52 | ₹4.57 | 940,143 |
| 2026-02-27 | ₹4.63 | ₹4.98 | ₹4.61 | ₹4.93 | 484,819 |
| 2026-02-26 | ₹4.85 | ₹4.85 | ₹4.60 | ₹4.67 | 681,161 |
| 2026-02-25 | ₹4.92 | ₹4.95 | ₹4.50 | ₹4.74 | 696,950 |
| 2026-02-24 | ₹4.95 | ₹5.04 | ₹4.90 | ₹4.92 | 439,126 |
| 2026-02-23 | ₹5.04 | ₹5.09 | ₹4.94 | ₹4.95 | 657,095 |
| 2026-02-20 | ₹5.03 | ₹5.09 | ₹5.01 | ₹5.04 | 285,084 |
| 2026-02-19 | ₹5.06 | ₹5.11 | ₹5.04 | ₹5.05 | 198,674 |
| 2026-02-18 | ₹5.06 | ₹5.14 | ₹5.06 | ₹5.11 | 287,394 |
| 2026-02-17 | ₹5.09 | ₹5.14 | ₹5.05 | ₹5.09 | 246,847 |
| 2026-02-16 | ₹5.08 | ₹5.17 | ₹5.02 | ₹5.03 | 340,294 |
| 2026-02-13 | ₹5.20 | ₹5.20 | ₹5.02 | ₹5.08 | 292,231 |
| 2026-02-12 | ₹5.16 | ₹5.21 | ₹5.16 | ₹5.18 | 218,714 |
| 2026-02-11 | ₹5.39 | ₹5.45 | ₹5.15 | ₹5.16 | 1,027,408 |
| 2026-02-10 | ₹5.27 | ₹5.57 | ₹5.27 | ₹5.46 | 840,124 |
| 2026-02-09 | ₹5.20 | ₹5.32 | ₹5.16 | ₹5.27 | 701,353 |
| 2026-02-06 | ₹5.12 | ₹5.15 | ₹5.08 | ₹5.14 | 147,206 |
| 2026-02-05 | ₹5.20 | ₹5.21 | ₹5.07 | ₹5.14 | 393,271 |
| 2026-02-04 | ₹5.10 | ₹5.17 | ₹5.06 | ₹5.15 | 337,694 |
| 2026-02-03 | ₹5.11 | ₹5.24 | ₹5.03 | ₹5.09 | 628,378 |
| 2026-02-02 | ₹5.11 | ₹5.11 | ₹5.00 | ₹5.04 | 369,680 |
| 2026-02-01 | ₹5.11 | ₹5.11 | ₹4.99 | ₹5.06 | 410,346 |
| 2026-01-30 | ₹5.10 | ₹5.14 | ₹5.05 | ₹5.08 | 312,072 |
| 2026-01-29 | ₹5.10 | ₹5.24 | ₹5.05 | ₹5.10 | 627,227 |
| 2026-01-28 | ₹5.13 | ₹5.22 | ₹5.12 | ₹5.17 | 311,220 |
| 2026-01-27 | ₹5.12 | ₹5.24 | ₹5.00 | ₹5.13 | 409,282 |
| 2026-01-23 | ₹5.12 | ₹5.35 | ₹5.06 | ₹5.12 | 452,834 |
| 2026-01-22 | ₹5.10 | ₹5.29 | ₹5.05 | ₹5.16 | 343,262 |
| 2026-01-21 | ₹5.31 | ₹5.44 | ₹5.01 | ₹5.16 | 834,058 |
| 2026-01-20 | ₹5.52 | ₹5.60 | ₹5.26 | ₹5.31 | 1,177,271 |
| 2026-01-19 | ₹5.55 | ₹5.67 | ₹5.16 | ₹5.46 | 517,968 |
| 2026-01-16 | ₹5.73 | ₹5.90 | ₹5.46 | ₹5.55 | 672,325 |
| 2026-01-14 | ₹5.65 | ₹6.01 | ₹5.62 | ₹5.73 | 448,588 |
| 2026-01-13 | ₹5.75 | ₹5.75 | ₹5.51 | ₹5.60 | 198,308 |
| 2026-01-12 | ₹5.76 | ₹5.79 | ₹5.36 | ₹5.65 | 356,405 |
| 2026-01-09 | ₹6.05 | ₹6.05 | ₹5.71 | ₹5.76 | 600,499 |
| 2026-01-08 | ₹5.83 | ₹6.10 | ₹5.75 | ₹5.80 | 1,035,518 |
| 2026-01-07 | ₹5.73 | ₹5.84 | ₹5.71 | ₹5.77 | 561,916 |
| 2026-01-06 | ₹5.81 | ₹5.81 | ₹5.72 | ₹5.74 | 186,360 |
| 2026-01-05 | ₹5.79 | ₹5.85 | ₹5.71 | ₹5.77 | 388,133 |
| 2026-01-02 | ₹5.82 | ₹5.82 | ₹5.71 | ₹5.74 | 430,118 |
| 2026-01-01 | ₹5.80 | ₹5.84 | ₹5.72 | ₹5.77 | 174,774 |
Ashapuri Gold Ornament Share Price Performance Analysis (Mar 2019 - Sep 2026)
AGOL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.98%
₹5.77 → ₹4.79
Year to Date
Price Volatility
12.69%
Low Volatility
Year to Date
Average Daily Volume
483,973
Year to Date Average
BSE Exchange
Ashapuri Gold Ornament Share Price History – Frequently Asked Questions
Common questions about AGOL historical data and records. Review AGOL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ashapuri Gold Ornament (AGOL)?
The all-time high share price of Ashapuri Gold Ornament was ₹16.27 recorded on January 09, 2024 on the BSE exchange.
What is the all-time low share price of Ashapuri Gold Ornament (AGOL)?
The all-time low share price of Ashapuri Gold Ornament was ₹1.26 recorded on October 16, 2019 on the BSE exchange.
How can I download AGOL historical share price data?
You can download Ashapuri Gold Ornament historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AGOL shares?
The highest trading volume day for Ashapuri Gold Ornament was 22,442,693 shares traded on April 15, 2024 on the BSE exchange, with share price at ₹12.92.