Ashapuri Gold Ornament share price history

NSE: AGOLBSE: 542579Consumer DurablesSmall Cap

Ashapuri Gold Ornament Limited · Face value ₹1 · Listed Mar 2019 on BSE, Oct 2026 on NSE

₹5.77₹0.30 (4.94%)BSE ₹5.77

Share price at the NSE close on 28 Oct 2026. Previous close ₹6.07.

28 Oct: open ₹5.77, high ₹5.77, low ₹5.77

52-week range of BSE trades to 28 Oct 2026

₹3.13Low, 30 Mar 2026₹7.60High, 23 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 4 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹192 Cr2,586th largest listed
P/E: 9.34
P/B: 1.15
Dividend yield: Nonein the last 12 months
ROE: 13.1%
ROCE: 16.3%
Debt to equity: 0.00
Volume, NSE: 3,82,829

Ashapuri Gold Ornament share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ashapuri Gold Ornament's share price is on record from 27 Mar 2019, when it closed at ₹5.10, to 28 Oct 2026. Its highest close was ₹16.33 on 8 Jan 2024 and its lowest ₹1.58 on 15 Oct 2019, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	5.77	+1.1%	7.45	3.17	5.80	7.50	3.13	13,21,19,160
2025BSE close	5.71	−34.8%	9.43	5.49	8.84	9.70	5.00	19,67,07,761
2024BSE close	8.76	−30.2%	16.33	6.98	12.80	19.30	6.64	65,88,32,947
2023BSE close	12.55	+113.8%	13.56	5.20	5.98	14.38	5.12	10,16,68,441
2022BSE close	5.87	−13.7%	9.30	4.03	6.66	10.09	3.88	18,75,32,650
2021BSE close	6.80	+58.1%	8.50	3.74	4.40	9.14	3.52	11,58,17,290
2020BSE close	4.30	+23.9%	4.64	3.42	3.53	4.85	3.42	21,80,000
2019BSE close	3.47	–	5.75	1.58	5.00	5.85	1.50	6,51,60,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 27 Mar 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	5.77	+30.5%	4.54	7.50	3.83	3,75,67,551
Sep 2026BSE close	4.42	+12.5%	4.01	4.95	3.71	2,15,66,023
Aug 2026BSE close	3.93	+4.5%	3.87	4.14	3.62	69,28,463
Jul 2026BSE close	3.76	−8.1%	4.10	4.18	3.70	71,08,762
Jun 2026BSE close	4.09	−6.2%	4.35	4.40	3.99	77,04,690
May 2026BSE close	4.36	−5.0%	4.60	4.85	4.08	75,80,701
Apr 2026BSE close	4.59	+44.8%	3.50	5.20	3.40	1,11,41,264
Mar 2026BSE close	3.17	−35.7%	4.93	4.93	3.13	1,27,99,719
Feb 2026BSE close	4.93	−3.0%	5.11	5.57	4.50	96,83,849
Jan 2026BSE close	5.08	−11.0%	5.80	6.10	5.00	1,00,38,138
Dec 2025BSE close	5.71	−2.6%	5.86	6.18	5.00	86,92,620
Nov 2025BSE close	5.86	−3.5%	6.18	6.55	5.62	1,13,46,451
Oct 2025BSE close	6.07	−1.5%	6.16	6.73	6.03	1,01,45,723
Sep 2025BSE close	6.16	−1.9%	6.50	6.55	6.02	88,20,444
Aug 2025BSE close	6.28	−5.1%	6.58	6.94	6.01	1,18,98,082
Jul 2025BSE close	6.62	+1.2%	6.30	7.05	6.30	1,45,67,901
Jun 2025BSE close	6.54	−6.2%	7.00	7.04	6.45	1,38,78,462
May 2025BSE close	6.97	+5.4%	6.63	8.28	6.25	2,59,98,856
Apr 2025BSE close	6.61	+9.1%	6.15	7.37	5.87	1,62,02,872
Mar 2025BSE close	6.06	−17.0%	7.31	7.48	6.00	2,23,46,873
Feb 2025BSE close	7.30	−9.7%	8.24	9.08	7.22	1,85,80,770
Jan 2025BSE close	8.08	−7.8%	8.84	9.70	7.24	3,42,28,707
Dec 2024BSE close	8.76	−15.4%	10.48	10.48	8.30	3,04,19,908
Nov 2024BSE close	10.36	+17.6%	9.18	10.93	8.14	6,02,78,875
Oct 2024BSE close	8.81	+16.7%	7.49	9.38	6.90	4,90,61,276
Sep 2024BSE close	7.55	−4.3%	7.74	7.87	7.22	1,71,76,607
Aug 2024BSE close	7.89	+3.5%	7.68	8.88	6.64	2,09,61,488
Jul 2024BSE close	7.62	+0.3%	7.72	8.69	7.00	4,20,07,320
Jun 2024BSE close	7.60	−31.5%	11.35	11.40	7.34	6,75,30,550
May 2024BSE close	11.10	−23.6%	14.99	14.99	11.00	2,08,77,337
Apr 2024BSE close	14.52	+29.5%	11.59	15.97	11.45	8,43,25,740
Mar 2024BSE close	11.21	−13.6%	13.04	13.30	10.12	2,51,96,686
Feb 2024BSE close	12.98	−3.1%	13.58	14.10	12.60	11,97,83,390
Jan 2024BSE close	13.40	+6.8%	12.80	19.30	12.21	12,12,13,770
Dec 2023BSE close	12.55	+19.5%	10.54	14.38	10.50	1,39,13,657
Nov 2023BSE close	10.50	0.0%	10.57	11.37	10.48	33,30,115
Oct 2023BSE close	10.50	−0.1%	10.60	12.40	10.50	42,67,429
Sep 2023BSE close	10.51	−0.1%	10.73	10.85	10.50	49,42,766
Aug 2023BSE close	10.52	+0.2%	10.65	11.00	10.50	82,39,789
Jul 2023BSE close	10.50	+30.4%	8.79	10.99	8.10	3,00,63,855
Jun 2023BSE close	8.05	+3.2%	7.80	8.50	7.25	1,22,03,310
May 2023BSE close	7.80	−7.1%	8.82	9.06	7.56	59,54,230
Apr 2023BSE close	8.40	+16.7%	7.30	9.15	6.84	35,87,950
Mar 2023BSE close	7.20	−14.6%	8.69	9.08	7.20	45,49,570
Feb 2023BSE close	8.43	+8.4%	7.79	9.53	7.03	55,28,210
Jan 2023BSE close	7.78	+32.5%	5.98	7.97	5.12	50,87,560
Dec 2022BSE close	5.87	−13.9%	6.81	6.90	4.82	79,67,630
Nov 2022BSE close	6.82	+4.7%	6.30	7.71	6.30	22,24,530
Oct 2022BSE close	6.51	−18.5%	8.00	8.28	6.36	40,35,690
Sep 2022BSE close	7.99	+59.8%	5.00	8.01	5.00	1,26,67,400
Aug 2022BSE close	5.00	−20.1%	6.02	6.53	4.40	99,74,240
Jul 2022BSE close	6.26	+49.1%	4.20	6.60	3.91	1,06,51,980
Jun 2022BSE close	4.20	−30.0%	5.77	6.29	3.88	56,51,470
May 2022BSE close	6.00	−28.8%	8.43	8.43	5.51	48,70,240
Apr 2022BSE close	8.43	+17.1%	7.54	9.30	6.90	42,09,830
Mar 2022BSE close	7.20	+10.6%	6.31	9.05	5.95	6,43,73,990
Feb 2022BSE close	6.51	−18.0%	7.84	10.09	6.30	5,84,62,780
Jan 2022BSE close	7.93	+16.6%	6.66	8.65	6.66	24,42,870
Dec 2021BSE close	6.80	+5.3%	6.40	7.10	6.10	28,20,290
Nov 2021BSE close	6.46	+3.9%	6.60	7.50	5.90	67,72,980
Oct 2021BSE close	6.22	+63.6%	3.87	6.32	3.73	37,42,410
Sep 2021BSE close	3.80	+0.5%	3.80	4.46	3.57	34,24,910
Aug 2021BSE close	3.78	−9.6%	4.23	4.90	3.52	84,60,100
Jul 2021BSE close	4.18	−3.7%	4.20	4.92	3.95	58,04,600
Jun 2021BSE close	4.34	+5.9%	4.00	4.74	3.95	40,64,000
May 2021BSE close	4.10	−2.4%	4.20	4.49	3.95	93,12,000
Apr 2021BSE close	4.20	−2.4%	4.35	4.90	4.14	56,96,000
Mar 2021BSE close	4.31	−44.1%	7.55	9.14	4.25	5,83,80,000
Feb 2021BSE close	7.70	+45.3%	5.10	7.70	5.00	61,80,000
Jan 2021BSE close	5.30	+23.3%	4.40	5.40	4.30	11,60,000
Dec 2020BSE close	4.30	+2.4%	4.60	4.85	4.30	14,20,000
Nov 2020BSE close	4.20	+20.0%	4.20	4.20	4.20	1,40,000
Oct 2020BSE close	3.50	0.0%	3.50	3.50	3.50	1,00,000
Jul 2020BSE close	3.50	+2.3%	3.42	3.50	3.42	40,000
Apr 2020BSE close	3.42	−5.0%	3.42	3.42	3.42	1,40,000
Mar 2020BSE close	3.60	0.0%	3.50	3.60	3.50	2,60,000
Jan 2020BSE close	3.60	+3.7%	3.53	3.60	3.53	80,000
Dec 2019BSE close	3.47	+5.2%	3.37	3.54	3.24	4,00,000
Nov 2019BSE close	3.30	+78.4%	1.94	3.30	1.94	53,80,000
Oct 2019BSE close	1.85	+11.8%	1.58	1.85	1.50	16,00,000
Sep 2019BSE close	1.66	−34.1%	2.26	2.26	1.66	4,40,000
Aug 2019BSE close	2.51	−9.9%	2.51	2.51	2.51	5,00,000
Jul 2019BSE close	2.79	−39.9%	4.80	5.85	2.65	2,11,20,000
Jun 2019BSE close	4.64	−6.5%	4.75	5.00	4.50	94,40,000
May 2019BSE close	4.96	+4.3%	4.55	5.10	4.45	76,20,000
Apr 2019BSE close	4.75	−5.9%	5.10	5.20	4.25	1,68,20,000
Mar 2019BSE close	5.05	–	5.00	5.25	4.80	18,40,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	5.77	5.77	5.77	5.77	5.77	3,82,829	–
27 Oct 2026	6.07	6.07	6.07	6.07	6.07	2,85,655	–
26 Oct 2026	6.38	6.38	6.38	6.38	6.38	3,33,444	–
23 Oct 2026	7.50	7.50	6.71	6.71	7.00	38,63,596	70.3%
22 Oct 2026	7.25	7.45	7.12	7.45	7.38	52,01,248	79.4%
21 Oct 2026	6.25	6.78	6.25	6.78	6.70	1,02,40,840	54.8%
19 Oct 2026	4.96	5.65	4.90	5.65	5.52	98,03,088	52.2%
16 Oct 2026	4.60	4.87	4.54	4.71	4.70	7,83,195	64.1%
15 Oct 2026	4.93	4.93	3.83	4.52	4.50	12,04,035	42.9%
14 Oct 2026	4.93	4.99	4.70	4.78	4.81	4,32,909	63.7%
13 Oct 2026	4.98	5.00	4.75	4.85	4.86	7,10,580	68.7%
12 Oct 2026	4.39	5.23	4.35	4.84	4.77	16,42,787	65.6%
9 Oct 2026	4.33	4.47	4.25	4.36	4.35	4,78,505	–
8 Oct 2026	4.45	4.46	4.27	4.35	4.33	5,35,479	–
7 Oct 2026	4.40	4.40	4.27	4.32	4.33	3,82,163	–
6 Oct 2026	4.30	4.41	4.25	4.33	4.32	3,65,940	–
5 Oct 2026	4.49	4.49	4.30	4.34	4.40	4,62,099	–
1 Oct 2026	4.54	4.54	4.25	4.34	4.37	4,59,159	–
30 Sep 2026	4.39	4.55	4.22	4.42	4.41	6,85,629	–
29 Sep 2026	4.22	4.39	3.90	4.31	4.24	7,44,239	–
28 Sep 2026	4.14	4.25	4.05	4.15	4.15	4,97,800	–
25 Sep 2026	4.27	4.43	4.00	4.14	4.24	14,06,689	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ashapuri Gold Ornament bonus and split history

Ex-date	Event	Price factor	What happened
18 Apr 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Jul 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.