Ashoka Buildcon Limited - ASHOKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	147.59	142.91	142.91	147.59	142.2	916,027
February 19, 2026	149.96	146.65	146.65	150.09	146.4	716,960
February 18, 2026	149.96	149.66	149.66	154	149.05	839,825
February 17, 2026	149.21	149.96	149.96	150.8	147.05	964,794
February 16, 2026	152.98	148.48	148.48	152.98	146.5	1.26M
February 13, 2026	155.9	151.61	151.61	155.9	150.44	946,940
February 12, 2026	158.5	158.2	158.2	160.9	156	549,722
February 11, 2026	163.89	160.21	160.21	164.05	159.4	516,397
February 10, 2026	165.1	163.69	163.69	166.96	163.17	591,863
February 09, 2026	156.54	163.97	163.97	165.88	155.07	1.65M
February 06, 2026	152.1	155.18	155.18	159.03	149.49	1.13M
February 05, 2026	155.8	152.68	152.68	155.9	151.84	489,102
February 04, 2026	152	155.03	155.03	155.5	149.83	670,732
February 03, 2026	153.01	152.5	152.5	153.8	150.5	951,652
February 02, 2026	149.38	148.52	148.52	149.59	143.91	674,730
February 01, 2026	152.42	149.57	149.57	154.2	146.52	1.05M
January 30, 2026	143.96	148.97	148.97	150.9	142.1	981,464
January 29, 2026	147.04	144.61	144.61	147.7	143.57	545,027
January 28, 2026	144.37	147.04	147.04	148	141	1.06M
January 27, 2026	146	143.51	143.51	146.5	141.37	719,246
January 23, 2026	150	146	146	151	144	1.6M
January 22, 2026	142.13	144.54	144.54	146.74	142	765,698
January 21, 2026	141.6	141.24	141.24	143.89	139.52	1.02M
January 20, 2026	146.51	141.96	141.96	146.51	141	925,420
January 19, 2026	150	146.63	146.63	150	145.2	834,810
January 16, 2026	147.89	150.16	150.16	154.89	147.19	1.27M
January 14, 2026	150.73	147.36	147.36	151.71	147	1.19M
January 13, 2026	158	150.73	150.73	158.39	150.25	1.28M
January 12, 2026	160	157.09	157.09	160	155	1.15M
January 09, 2026	164.25	162.08	162.08	165.36	161.77	451,429
January 08, 2026	168.1	164.25	164.25	171.2	163.61	576,832
January 07, 2026	165	169.1	169.1	169.5	164.73	442,035
January 06, 2026	169	165.86	165.86	169	165.06	422,290
January 05, 2026	169.36	167.73	167.73	171.7	166.9	502,358
January 02, 2026	167.88	169.36	169.36	170.5	167.22	606,081
January 01, 2026	168	167.88	167.88	169.49	167.3	278,678
December 31, 2025	166.8	168.46	168.46	169	166.66	394,409
December 30, 2025	168.09	166.75	166.75	168.19	166.03	331,424
December 29, 2025	171.09	168.02	168.02	171.98	167.16	568,286
December 26, 2025	172.19	170.41	170.41	173.39	170.07	512,713
December 24, 2025	174.6	172.19	172.19	176.1	171.5	576,430
December 23, 2025	175.2	174.87	174.87	177.9	174.01	781,830
December 22, 2025	172.99	175.2	175.2	175.85	172.15	517,258
December 19, 2025	176	172.65	172.65	176.01	171.17	583,648
December 18, 2025	171.95	173.93	173.93	175.24	170.24	574,942
December 17, 2025	175	170.53	170.53	175.43	169.76	524,224
December 16, 2025	168.91	175.52	175.52	177	166.25	1.9M
December 15, 2025	167.47	169.48	169.48	170	167.21	1.97M
December 12, 2025	169.27	165.45	165.45	169.6	164.9	1.11M
December 11, 2025	168.15	168.73	168.73	171.9	165.5	2.35M
December 10, 2025	166.54	165.05	165.05	168.34	163.5	650,746
December 09, 2025	163.7	167.49	167.49	168.9	159.23	2.19M
December 08, 2025	165.33	164.52	164.52	170.79	162.55	11.84M
December 05, 2025	164	160.58	160.58	164.67	160.11	635,323
December 04, 2025	166.51	163.91	163.91	167.34	163.66	645,876
December 03, 2025	171.29	166.61	166.61	171.95	165.5	762,042
December 02, 2025	172.8	169.57	169.57	173.35	169.3	574,334
December 01, 2025	177.78	173.42	173.42	178.51	173	670,580
November 28, 2025	173.59	177.76	177.76	179.5	173.59	2.52M
November 27, 2025	183	183.97	183.97	187.4	180.85	1.98M

Ashoka Buildcon Limited (ASHOKA.NS) NSE