Ashiana Housing Limited - ASHIANA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	337.1	343.65	343.65	351.65	335.7	131,908
January 14, 2025	339	335.35	335.35	353.95	330.35	153,875
January 13, 2025	348	336.95	336.95	358.85	328.1	208,703
January 10, 2025	375	356.2	356.2	376.5	354.15	235,526
January 09, 2025	388	378.2	378.2	391.3	375.1	262,076
January 08, 2025	379.95	391.35	391.35	395.7	379.9	2.93M
January 07, 2025	363	363.05	363.05	372.25	360.65	76,457
January 06, 2025	367.7	361.65	361.65	379	359	189,373
January 03, 2025	347.2	364.85	364.85	378	347.2	392,313
January 02, 2025	355.35	346.85	346.85	355.65	345.25	36,415
January 01, 2025	345.55	353.25	353.25	354.95	342.95	52,737
December 31, 2024	366.1	347.3	347.3	369.85	344.45	200,359
December 30, 2024	350	370.75	370.75	375	344	296,454
December 27, 2024	330	349.1	349.1	367.7	326.3	376,300
December 26, 2024	332.7	328.2	328.2	332.75	325.35	41,643
December 24, 2024	331.8	331.8	331.8	335.85	328.3	36,139
December 23, 2024	341.8	327.7	327.7	341.8	326.2	79,612
December 20, 2024	350	335.65	335.65	350.1	330.35	236,197
December 19, 2024	328	347.95	347.95	349.5	324.05	423,306
December 18, 2024	336.75	331.75	331.75	344.9	329.55	274,425
December 17, 2024	350.05	336.8	336.8	354	333.35	381,857
December 16, 2024	329.05	354.5	354.5	359.75	328.1	188,422
December 13, 2024	318	328.1	328.1	345.1	306.6	47,661
December 12, 2024	325	318	318	328.8	314.2	38,022
December 11, 2024	330	327.5	327.5	333.7	326.05	19,127
December 10, 2024	336	330.3	330.3	336	329.05	17,669
December 09, 2024	334.6	332.8	332.8	340	330.15	25,345
December 06, 2024	331.3	331.2	331.2	338	326.85	51,914
December 05, 2024	323.95	329.5	329.5	338	320.4	119,432
December 04, 2024	317	323.15	323.15	324.45	316.85	64,184
December 03, 2024	320	313.3	313.3	323.35	313.1	45,063
December 02, 2024	319	317.9	317.9	320.35	313.65	26,000
November 29, 2024	310.75	315.7	315.7	319.8	310.75	20,425
November 28, 2024	309.9	310.35	310.35	317.8	307.95	78,678
November 27, 2024	312.2	307.25	307.25	312.2	304.35	48,397
November 26, 2024	304.7	309.2	309.2	311.5	304.7	40,546
November 25, 2024	306.55	304.7	304.7	318.85	303	37,343
November 22, 2024	308.7	303.55	303.55	311.2	302.15	49,871
November 21, 2024	306.6	306.5	306.5	306.6	302.15	2,618
November 19, 2024	312.2	305.65	305.65	316.9	303	55,884
November 18, 2024	302.45	311.4	311.4	313	301.1	47,513
November 14, 2024	292	302.05	302.05	310	291.55	128,639
November 13, 2024	306	304.5	304.5	310	301.35	51,868
November 12, 2024	314.85	307.6	307.6	318.1	305.1	81,854
November 11, 2024	309.95	311.75	311.75	319	303	57,488
November 08, 2024	319.15	308.75	308.75	319.15	307.55	58,510
November 07, 2024	315	318.35	318.35	329	306.95	332,031
November 06, 2024	312.3	306.85	306.85	316.2	305	58,430
November 05, 2024	310.85	310.3	310.3	315	304.95	36,284
November 04, 2024	306.05	307.65	307.65	310	302.05	67,459
November 01, 2024	316.15	303.55	303.55	316.5	296.85	50,325
October 31, 2024	311	311.75	311.75	319.7	304.8	76,328
October 30, 2024	311.5	311.8	311.8	325.45	310.15	47,851
October 29, 2024	307	312.2	312.2	315.2	306.45	58,025
October 28, 2024	301.1	307.5	307.5	317	301.1	70,757
October 25, 2024	304.15	301.2	301.2	311.1	300	91,724
October 24, 2024	301.3	303.4	303.4	308.85	300	64,087
October 23, 2024	303.7	300.65	300.65	307	299.4	101,070
October 22, 2024	306.4	300.55	300.55	307.2	296.3	91,834
October 21, 2024	313.95	311	311	313.95	311	2,880

Ashiana Housing Limited (ASHIANA.NS) NSE