Price Data Selection & Download
Ashram Online.Com Share Price All Time Records & Statistics (Mar 2011 - May 2026)
1877 daily OHLCV records on BSE from March 2011 to May 2026. Explore Ashram Online.Com intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹21.65
March 21, 2011
BSE Exchange
Share Price All Time Low
₹0.91
January 09, 2018
BSE Exchange
Highest Volume Trading Day
78,300
January 20, 2012 • ₹2.81
BSE Exchange
Share Price History Data (Mar 2011 - May 2026)
ASHRAM daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 19 |
| 2026-05-26 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 903 |
| 2026-05-25 | ₹5.80 | ₹5.90 | ₹5.80 | ₹5.90 | 202 |
| 2026-05-22 | ₹5.89 | ₹5.89 | ₹5.89 | ₹5.89 | 238 |
| 2026-05-21 | ₹5.89 | ₹5.89 | ₹5.89 | ₹5.89 | 1 |
| 2026-05-20 | ₹5.89 | ₹5.89 | ₹5.89 | ₹5.89 | 169 |
| 2026-05-19 | ₹5.61 | ₹5.89 | ₹5.61 | ₹5.89 | 156 |
| 2026-05-15 | ₹5.90 | ₹5.90 | ₹5.61 | ₹5.61 | 185 |
| 2026-05-14 | ₹6.20 | ₹6.20 | ₹5.89 | ₹5.89 | 521 |
| 2026-05-13 | ₹6.20 | ₹6.20 | ₹6.20 | ₹6.20 | 400 |
| 2026-05-12 | ₹6.24 | ₹6.24 | ₹6.20 | ₹6.20 | 21 |
| 2026-05-11 | ₹6.25 | ₹6.25 | ₹6.24 | ₹6.24 | 11,660 |
| 2026-05-08 | ₹5.96 | ₹5.96 | ₹5.96 | ₹5.96 | 784 |
| 2026-05-07 | ₹5.68 | ₹5.68 | ₹5.68 | ₹5.68 | 649 |
| 2026-05-06 | ₹5.97 | ₹5.97 | ₹5.97 | ₹5.97 | 100 |
| 2026-05-05 | ₹5.97 | ₹5.97 | ₹5.97 | ₹5.97 | 300 |
| 2026-05-04 | ₹5.97 | ₹5.97 | ₹5.97 | ₹5.97 | 76 |
| 2026-04-30 | ₹5.98 | ₹5.98 | ₹5.97 | ₹5.97 | 71 |
| 2026-04-29 | ₹5.70 | ₹5.98 | ₹5.70 | ₹5.98 | 141 |
| 2026-04-28 | ₹6.20 | ₹6.20 | ₹5.70 | ₹5.70 | 87 |
| 2026-04-27 | ₹5.70 | ₹5.98 | ₹5.70 | ₹5.98 | 1,521 |
| 2026-04-24 | ₹5.77 | ₹5.77 | ₹5.70 | ₹5.70 | 1,017 |
| 2026-04-23 | ₹5.51 | ₹5.51 | ₹5.50 | ₹5.50 | 1,311 |
| 2026-04-22 | ₹5.25 | ₹5.25 | ₹5.25 | ₹5.25 | 414 |
| 2026-04-21 | ₹5.19 | ₹5.19 | ₹5.00 | ₹5.00 | 556 |
| 2026-04-20 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 5,515 |
| 2026-04-17 | ₹4.28 | ₹4.72 | ₹4.28 | ₹4.72 | 403 |
| 2026-04-16 | ₹4.50 | ₹4.50 | ₹4.50 | ₹4.50 | 100 |
| 2026-04-15 | ₹4.50 | ₹4.73 | ₹4.50 | ₹4.73 | 722 |
| 2026-04-08 | ₹4.51 | ₹4.51 | ₹4.51 | ₹4.51 | 649 |
| 2026-04-06 | ₹4.30 | ₹4.30 | ₹4.30 | ₹4.30 | 237 |
| 2026-04-01 | ₹4.50 | ₹4.50 | ₹4.30 | ₹4.30 | 101 |
| 2026-03-30 | ₹4.50 | ₹4.50 | ₹4.50 | ₹4.50 | 2,035 |
| 2026-03-27 | ₹4.69 | ₹4.69 | ₹4.69 | ₹4.69 | 13 |
| 2026-03-25 | ₹4.69 | ₹4.69 | ₹4.69 | ₹4.69 | 17 |
| 2026-03-24 | ₹4.47 | ₹4.47 | ₹4.47 | ₹4.47 | 50 |
| 2026-03-23 | ₹4.47 | ₹4.47 | ₹4.47 | ₹4.47 | 200 |
| 2026-03-20 | ₹4.47 | ₹4.47 | ₹4.47 | ₹4.47 | 48 |
| 2026-03-19 | ₹4.47 | ₹4.47 | ₹4.47 | ₹4.47 | 505 |
| 2026-03-18 | ₹4.26 | ₹4.26 | ₹4.26 | ₹4.26 | 100 |
| 2026-03-17 | ₹4.06 | ₹4.06 | ₹4.06 | ₹4.06 | 102 |
| 2026-03-16 | ₹4.48 | ₹4.48 | ₹4.06 | ₹4.06 | 318 |
| 2026-03-13 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 1 |
| 2026-03-12 | ₹4.48 | ₹4.48 | ₹4.48 | ₹4.48 | 253 |
| 2026-03-11 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 7 |
| 2026-03-10 | ₹4.48 | ₹4.48 | ₹4.27 | ₹4.27 | 378 |
| 2026-03-09 | ₹4.27 | ₹4.27 | ₹4.27 | ₹4.27 | 172 |
| 2026-03-06 | ₹4.32 | ₹4.32 | ₹4.32 | ₹4.32 | 1 |
| 2026-03-05 | ₹4.53 | ₹4.53 | ₹4.53 | ₹4.53 | 1 |
| 2026-03-04 | ₹4.75 | ₹4.75 | ₹4.52 | ₹4.52 | 897 |
| 2026-03-02 | ₹4.98 | ₹4.98 | ₹4.74 | ₹4.75 | 412 |
| 2026-02-27 | ₹4.97 | ₹4.98 | ₹4.97 | ₹4.98 | 316 |
| 2026-02-25 | ₹4.97 | ₹4.97 | ₹4.97 | ₹4.97 | 100 |
| 2026-02-24 | ₹4.97 | ₹4.97 | ₹4.81 | ₹4.97 | 253 |
| 2026-02-23 | ₹5.56 | ₹5.56 | ₹5.05 | ₹5.05 | 1,237 |
| 2026-02-20 | ₹5.35 | ₹5.35 | ₹5.30 | ₹5.30 | 2,932 |
| 2026-02-19 | ₹5.36 | ₹5.36 | ₹5.11 | ₹5.11 | 3 |
| 2026-02-18 | ₹5.11 | ₹5.11 | ₹5.11 | ₹5.11 | 104 |
| 2026-02-17 | ₹5.36 | ₹5.37 | ₹4.87 | ₹4.87 | 504 |
| 2026-02-16 | ₹4.90 | ₹5.12 | ₹4.90 | ₹5.12 | 13 |
| 2026-02-13 | ₹4.88 | ₹4.88 | ₹4.88 | ₹4.88 | 31 |
| 2026-02-12 | ₹4.89 | ₹4.89 | ₹4.89 | ₹4.89 | 1 |
| 2026-02-11 | ₹4.66 | ₹4.66 | ₹4.66 | ₹4.66 | 11 |
| 2026-02-10 | ₹4.44 | ₹4.44 | ₹4.44 | ₹4.44 | 203 |
| 2026-02-09 | ₹4.44 | ₹4.44 | ₹4.44 | ₹4.44 | 2 |
| 2026-02-06 | ₹4.44 | ₹4.44 | ₹4.44 | ₹4.44 | 120 |
| 2026-02-05 | ₹4.44 | ₹4.44 | ₹4.44 | ₹4.44 | 46 |
| 2026-02-04 | ₹4.44 | ₹4.44 | ₹4.44 | ₹4.44 | 200 |
| 2026-02-03 | ₹4.23 | ₹4.23 | ₹4.23 | ₹4.23 | 5,025 |
| 2026-02-01 | ₹4.03 | ₹4.03 | ₹4.03 | ₹4.03 | 2 |
| 2026-01-30 | ₹4.19 | ₹4.19 | ₹4.19 | ₹4.19 | 3 |
| 2026-01-29 | ₹4.16 | ₹4.17 | ₹4.16 | ₹4.17 | 211 |
| 2026-01-28 | ₹4.37 | ₹4.37 | ₹4.37 | ₹4.37 | 105 |
| 2026-01-23 | ₹4.18 | ₹4.37 | ₹4.18 | ₹4.37 | 2,437 |
| 2026-01-22 | ₹4.16 | ₹4.35 | ₹4.16 | ₹4.17 | 22,179 |
| 2026-01-21 | ₹4.15 | ₹4.15 | ₹4.15 | ₹4.15 | 1 |
| 2026-01-20 | ₹4.36 | ₹4.36 | ₹4.36 | ₹4.36 | 1 |
| 2026-01-19 | ₹4.79 | ₹4.79 | ₹4.58 | ₹4.58 | 1,268 |
| 2026-01-16 | ₹4.82 | ₹4.82 | ₹4.78 | ₹4.79 | 816 |
| 2026-01-14 | ₹4.82 | ₹4.82 | ₹4.82 | ₹4.82 | 244 |
| 2026-01-13 | ₹5.06 | ₹5.06 | ₹4.82 | ₹4.82 | 343 |
| 2026-01-12 | ₹5.06 | ₹5.06 | ₹5.06 | ₹5.06 | 100 |
| 2026-01-09 | ₹5.06 | ₹5.06 | ₹5.06 | ₹5.06 | 5 |
| 2026-01-08 | ₹5.06 | ₹5.06 | ₹5.06 | ₹5.06 | 1 |
| 2026-01-07 | ₹5.06 | ₹5.06 | ₹5.06 | ₹5.06 | 466 |
| 2026-01-06 | ₹5.06 | ₹5.06 | ₹5.06 | ₹5.06 | 3,500 |
| 2026-01-05 | ₹5.06 | ₹5.06 | ₹5.06 | ₹5.06 | 600 |
| 2026-01-02 | ₹5.53 | ₹5.53 | ₹5.05 | ₹5.06 | 1,740 |
| 2026-01-01 | ₹5.28 | ₹5.28 | ₹5.28 | ₹5.28 | 320 |
Ashram Online.Com Share Price Performance Analysis (Mar 2011 - May 2026)
ASHRAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.25%
₹5.28 → ₹5.61
Year to Date
Price Volatility
12.67%
Low Volatility
Year to Date
Average Daily Volume
901
Year to Date Average
BSE Exchange
Ashram Online.Com Share Price History – Frequently Asked Questions
Common questions about ASHRAM historical data and records. Compare with Ashram Online.Com value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Ashram Online.Com (ASHRAM)?
The all-time high share price of Ashram Online.Com was ₹21.65 recorded on March 21, 2011 on the BSE exchange.
What is the all-time low share price of Ashram Online.Com (ASHRAM)?
The all-time low share price of Ashram Online.Com was ₹0.91 recorded on January 09, 2018 on the BSE exchange.
How can I download ASHRAM historical share price data?
You can download Ashram Online.Com 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 ASHRAM shares?
The highest trading volume day for Ashram Online.Com was 78,300 shares traded on January 20, 2012 on the BSE exchange, with share price at ₹2.81.