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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	190	185.64	185.64	190.54	185	539,734
September 04, 2025	193.4	190.02	190.02	194.22	189.7	581,895
September 03, 2025	190.04	191.9	191.9	193.78	187.01	1.17M
September 02, 2025	184.2	190.04	190.04	191.4	181.49	1.62M
September 01, 2025	173.78	184.33	184.33	186.23	172.82	1.54M
August 29, 2025	173.84	172.78	172.78	175.69	172.49	526,380
August 28, 2025	177.2	173.67	173.67	177.55	172.19	811,039
August 26, 2025	182	178.49	178.49	182	177.65	427,184
August 25, 2025	183.89	182.82	182.82	185.4	182.21	456,546
August 22, 2025	183	182.22	182.22	187.01	181.5	1.06M
August 21, 2025	186.39	183.09	183.09	186.97	182.48	566,205
August 20, 2025	181.8	185.05	185.05	185.78	181.5	934,803
August 19, 2025	179	181.07	181.07	181.9	177.21	705,068
August 18, 2025	178.65	178.37	178.37	182	177.75	646,132
August 14, 2025	179.44	177.55	177.55	180	177.01	773,649
August 13, 2025	180.29	178.45	178.45	182.15	178	872,262
August 12, 2025	185	179.83	179.83	189.79	179.04	2.17M
August 11, 2025	189.18	183.89	183.89	189.34	180.16	2.4M
August 08, 2025	193.72	192.05	192.05	194.8	190	374,563
August 07, 2025	191	193.72	193.72	195.99	188.76	733,821
August 06, 2025	195.62	195.96	195.96	198.32	194.51	449,180
August 05, 2025	199	197.08	197.08	200.59	196.8	354,796
August 04, 2025	198.4	199.27	199.27	201.31	195.06	657,008
August 01, 2025	202	197.48	197.48	202.03	196.5	436,104
July 31, 2025	200	201.31	201.31	202.59	198.12	357,870
July 30, 2025	203	204.23	204.23	205.5	202.49	524,721
July 29, 2025	195.99	202.02	202.02	203.25	195	594,109
July 28, 2025	197.4	197.5	197.5	201.7	197	598,644
July 25, 2025	203	201.53	201.53	203.46	199.8	602,422
July 24, 2025	203.24	203.48	203.48	204.69	202.75	386,057
July 23, 2025	203	203	203	204.5	202.6	406,530
July 22, 2025	203.29	202.95	202.95	205.43	202.3	459,727
July 21, 2025	205.25	202.48	202.48	205.9	201.94	817,084
July 18, 2025	207.01	206.32	206.32	208.95	205.5	549,055
July 17, 2025	208.88	206.95	206.95	210.19	206.31	552,165
July 16, 2025	207.5	208.88	208.88	210.1	207.24	581,100
July 15, 2025	204.99	207.7	207.7	208.49	204.99	758,794
July 14, 2025	205	205.04	205.04	205.9	203.1	716,832
July 11, 2025	205.65	205.13	205.13	208.79	204.68	666,600
July 10, 2025	205.87	206.52	206.52	208.63	205.35	622,657
July 09, 2025	206.52	205.87	205.87	209.48	205.15	902,086
July 08, 2025	205.95	206.08	206.08	209.8	204.75	1.01M
July 07, 2025	210.25	205.67	205.67	213.88	205	1.19M
July 04, 2025	211.52	210.75	210.75	213.18	209.41	596,362
July 03, 2025	213.13	211.52	211.52	215.65	211.07	659,257

Ashoka Buildcon Limited (ASHOKA.NS) NSE