BSE · ASCENSIVE · stock
Ascensive Educare Limited (ASCENSIVE) stock price history
Every BSE trading session of Ascensive Educare Limited from Jan 12, 2022 to Sep 25, 2026: 1,165 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASCENSIVE adjusted close, 2022 to 2026
- ₹21.90
- All time high, 2026
- ₹23.00
- 52 week high, ₹14.12 low
- 1,165
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ASCENSIVE key facts
- Ascensive Educare Limited (ASCENSIVE) closed at ₹16.40 on Sep 25, 2026 on BSE.
- ASCENSIVE's all time high close is ₹21.90, set on May 20, 2026; its all time low close is ₹1.52 on May 10, 2022.
- ASCENSIVE's 52 week range is ₹14.12 to ₹23.00.
- ASCENSIVE returned -4.7% over the year to Sep 25, 2026.
- Since Jan 12, 2022 ASCENSIVE returned +466%, +44.6% a year compounded.
- ASCENSIVE's deepest drawdown was -51.4% from Jan 31, 2022 to May 10, 2022.
- DataCedar holds 1,165 daily sessions of ASCENSIVE history from Jan 12, 2022 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
ASCENSIVE price chart, 2022 to 2026
ASCENSIVE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.6% |
| 3 months | -17.0% |
| 6 months | -3.5% |
| Year to date | -18.0% |
| 1 year | -4.7% |
| 3 years | +241.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 12, 2022 | +466.5% |
| Compound annual growth, 4.7 years | +44.6% |
ASCENSIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹21.90 on May 20, 2026
- All time low close
- ₹1.52 on May 10, 2022
- 52 week high
- ₹23.00 on Nov 17, 2025
- 52 week low
- ₹14.12 on Apr 1, 2026
- Deepest drawdown
- -51.4% from Jan 31, 2022 to May 10, 2022, recovered Jul 5, 2022
- Best single session
- +42.6% on Jan 23, 2024
- Worst single session
- -20.0% on Sep 7, 2022
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2022
- 5.7×
- Best calendar year
- 2024, +162%
- Worst calendar year
- 2025, +66%
ASCENSIVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 12, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹20.50 | ₹22.00 | ₹14.12 | ₹16.40 | -20.0% | 11M | 184 |
| 2025 | ₹14.67 | ₹23.00 | ₹8.20 | ₹20.50 | +66.4% | 16.9M | 249 |
| 2024 | ₹4.70 | ₹13.70 | ₹4.15 | ₹12.32 | +162.1% | 17.8M | 246 |
| 2023 | ₹2.30 | ₹5.90 | ₹2.13 | ₹4.70 | +91.1% | 19.9M | 245 |
| 2022 | ₹2.76 | ₹3.21 | ₹1.40 | ₹2.46 | n/a | 20M | 241 |
ASCENSIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹16.40 | -4.9% |
| August 2026 | ₹17.25 | -9.2% |
| July 2026 | ₹19.00 | -3.8% |
| June 2026 | ₹19.75 | -0.8% |
| May 2026 | ₹19.90 | +2.8% |
| April 2026 | ₹19.35 | +13.8% |
| March 2026 | ₹17.00 | +0.6% |
| February 2026 | ₹16.90 | -11.1% |
| January 2026 | ₹19.01 | -7.3% |
| December 2025 | ₹20.50 | +0.5% |
| November 2025 | ₹20.40 | +13.3% |
| October 2025 | ₹18.00 | +4.7% |
About the ASCENSIVE data
Daily bars. 1,165 sessions from Jan 12, 2022 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASCENSIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ASCENSIVE share price history
