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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	177.75	178	178	180.9	175.35	596,678
November 25, 2025	175	177.7	177.7	178.95	175	452,031
November 24, 2025	178.53	175.67	175.67	179	175	535,991
November 21, 2025	180	178.53	178.53	180.99	178	526,518
November 19, 2025	185.75	181.41	181.41	185.89	180.2	823,026
November 18, 2025	189	185.96	185.96	190	185.4	762,510
November 17, 2025	193	188.66	188.66	193	186.72	2.25M
November 14, 2025	197.8	198.8	198.8	202.3	197.76	750,834
November 13, 2025	201.11	200.11	200.11	203.79	197.8	780,290
November 12, 2025	197.2	201.67	201.67	202.89	197.2	460,384
November 11, 2025	201	197.14	197.14	201.2	196	623,715
November 10, 2025	201.9	200.41	200.41	203.97	198.64	1.02M
November 07, 2025	200.31	198.92	198.92	200.75	196.56	624,966
November 06, 2025	206	200.71	200.71	206.4	199.75	999,290
November 04, 2025	212.25	205.76	205.76	214.5	204.72	1.37M
November 03, 2025	207.5	211.59	211.59	213	205.55	3.1M
October 31, 2025	198	205.66	205.66	207.9	196.64	2.87M
October 30, 2025	192	197	197	199.94	191.78	1.49M
October 29, 2025	190.85	192.19	192.19	195.2	190.85	574,983
October 28, 2025	193.52	191.42	191.42	193.83	190.38	440,454
October 27, 2025	189.39	193.47	193.47	193.95	189.39	539,528
October 24, 2025	190.07	189.39	189.39	191.98	188.6	487,773
October 23, 2025	193.11	190.75	190.75	193.65	189.45	402,134
October 21, 2025	192.4	193.02	193.02	194.4	191	286,424
October 20, 2025	191.6	191.38	191.38	192	189.49	459,152
October 17, 2025	192.85	189.95	189.95	192.99	189	366,828
October 16, 2025	190.24	191.44	191.44	194.5	190.23	671,549
October 15, 2025	188.77	190.24	190.24	191.8	188.37	572,513
October 14, 2025	190.5	188.77	188.77	192	186.32	763,633
October 13, 2025	190.01	189.81	189.81	191.99	188.5	434,067
October 10, 2025	192.89	192.62	192.62	193.25	190.86	568,543
October 09, 2025	184.71	191.54	191.54	193.09	184.71	1.43M
October 08, 2025	187.04	184.71	184.71	188.91	183.93	679,087
October 07, 2025	185.66	187.04	187.04	187.8	185.66	400,579
October 06, 2025	187.32	185.66	185.66	190.35	185	593,396
October 03, 2025	188.5	188.78	188.78	189.7	185.3	784,001
October 01, 2025	184.74	186.73	186.73	188.5	183.68	384,474
September 30, 2025	186.26	184.74	184.74	188.19	184.26	409,957
September 29, 2025	190.32	187.5	187.5	191.22	186.61	517,672
September 26, 2025	186.53	190.97	190.97	193	184.12	730,295
September 25, 2025	193	189.3	189.3	193	188	718,277
September 24, 2025	193.4	193.72	193.72	195.65	192.66	618,143
September 23, 2025	192.95	193.32	193.32	195.5	191.6	537,226
September 22, 2025	196	193.98	193.98	197.64	192.69	790,461
September 19, 2025	193.64	194.8	194.8	196	191.14	648,776
September 18, 2025	194	194.27	194.27	196.9	193.09	819,750
September 17, 2025	191.5	193.74	193.74	194.7	191.08	675,893
September 16, 2025	189.77	191.74	191.74	194	189.76	588,986
September 15, 2025	186.7	189.77	189.77	191.26	186.69	792,818
September 12, 2025	188.26	186.3	186.3	189.29	185.72	367,826
September 11, 2025	186.4	188.26	188.26	188.65	185.41	389,857
September 10, 2025	186.05	185.5	185.5	188.54	184.61	528,004
September 09, 2025	187.01	184.61	184.61	187.97	184	480,859
September 08, 2025	187.99	186.84	186.84	190.34	185.64	461,100

Ashoka Buildcon Limited (ASHOKA.NS) NSE