Ashiana Housing Limited (BOM:523716)
India · Delayed Price · Currency is INR 343.20
-0.60 (-0.17%)
At close: Feb 12, 2026
Ashiana Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 346.95 | 360.60 | 337.10 | 343.20 | 343.20 | -0.17% | 98,545 |
| Feb 11, 2026 | 342.05 | 355.00 | 327.05 | 343.80 | 343.80 | 12.67% | 740,927 |
| Feb 10, 2026 | 305.75 | 306.80 | 299.25 | 305.15 | 305.15 | -0.20% | 15,590 |
| Feb 9, 2026 | 295.05 | 308.90 | 295.05 | 305.75 | 305.75 | 1.92% | 6,076 |
| Feb 6, 2026 | 297.40 | 300.05 | 292.80 | 300.00 | 300.00 | 0.87% | 576 |
| Feb 5, 2026 | 302.90 | 304.05 | 294.50 | 297.40 | 297.40 | -1.82% | 1,253 |
| Feb 4, 2026 | 295.30 | 304.45 | 295.30 | 302.90 | 302.90 | 3.48% | 1,509 |
| Feb 3, 2026 | 290.30 | 295.10 | 290.00 | 292.70 | 292.70 | 0.84% | 1,932 |
| Feb 2, 2026 | 286.00 | 292.00 | 286.00 | 290.25 | 290.25 | 1.10% | 132 |
| Feb 1, 2026 | 293.95 | 294.50 | 281.25 | 287.10 | 287.10 | -2.89% | 1,318 |
| Jan 30, 2026 | 286.70 | 298.35 | 286.70 | 295.65 | 295.65 | 2.98% | 1,890 |
| Jan 29, 2026 | 281.60 | 289.00 | 281.00 | 287.10 | 287.10 | 1.74% | 1,825 |
| Jan 28, 2026 | 283.25 | 284.80 | 281.45 | 282.20 | 282.20 | 0.84% | 393 |
| Jan 27, 2026 | 283.55 | 290.15 | 278.05 | 279.85 | 279.85 | -2.86% | 1,146 |
| Jan 23, 2026 | 289.90 | 293.65 | 281.15 | 288.10 | 288.10 | -0.59% | 1,414 |
| Jan 22, 2026 | 299.30 | 300.20 | 289.10 | 289.80 | 289.80 | -3.29% | 666 |
| Jan 21, 2026 | 289.00 | 300.65 | 288.65 | 299.65 | 299.65 | 2.08% | 1,920 |
| Jan 20, 2026 | 295.20 | 299.75 | 289.85 | 293.55 | 293.55 | -0.53% | 2,629 |
| Jan 19, 2026 | 292.60 | 303.35 | 289.30 | 295.10 | 295.10 | 0.89% | 8,526 |
| Jan 16, 2026 | 285.05 | 297.05 | 285.05 | 292.50 | 292.50 | 0.98% | 1,300 |
| Jan 14, 2026 | 286.00 | 292.90 | 286.00 | 289.65 | 289.65 | -0.41% | 793 |
| Jan 13, 2026 | 281.10 | 292.50 | 281.10 | 290.85 | 290.85 | 2.56% | 1,919 |
| Jan 12, 2026 | 285.00 | 285.00 | 272.70 | 283.60 | 283.60 | -0.99% | 3,494 |
| Jan 9, 2026 | 304.00 | 306.00 | 280.15 | 286.45 | 286.45 | 0.61% | 5,258 |
| Jan 8, 2026 | 281.95 | 285.80 | 279.65 | 284.70 | 284.70 | 0.42% | 2,470 |
| Jan 7, 2026 | 283.30 | 286.00 | 280.00 | 283.50 | 283.50 | 0.09% | 3,293 |
| Jan 6, 2026 | 282.00 | 285.65 | 282.00 | 283.25 | 283.25 | 0.35% | 284 |
| Jan 5, 2026 | 280.00 | 287.85 | 280.00 | 282.25 | 282.25 | -1.40% | 2,117 |
| Jan 2, 2026 | 280.05 | 289.05 | 280.05 | 286.25 | 286.25 | 0.99% | 734 |
| Jan 1, 2026 | 290.05 | 290.05 | 282.00 | 283.45 | 283.45 | -1.67% | 656 |
| Dec 31, 2025 | 283.90 | 289.30 | 282.25 | 288.25 | 288.25 | 1.55% | 1,057 |
| Dec 30, 2025 | 285.10 | 286.60 | 281.20 | 283.85 | 283.85 | -0.87% | 657 |
| Dec 29, 2025 | 290.20 | 290.20 | 285.05 | 286.35 | 286.35 | -2.57% | 1,781 |
| Dec 26, 2025 | 293.50 | 295.75 | 290.55 | 293.90 | 293.90 | -0.02% | 512 |
| Dec 24, 2025 | 295.20 | 296.50 | 292.70 | 293.95 | 293.95 | -0.41% | 252 |
| Dec 23, 2025 | 297.95 | 297.95 | 292.80 | 295.15 | 295.15 | -0.22% | 1,364 |
| Dec 22, 2025 | 299.60 | 324.00 | 290.90 | 295.80 | 295.80 | 0.20% | 5,294 |
| Dec 19, 2025 | 292.25 | 296.00 | 289.00 | 295.20 | 295.20 | 0.73% | 385 |
| Dec 18, 2025 | 288.95 | 298.40 | 286.55 | 293.05 | 293.05 | 0.41% | 987 |
| Dec 17, 2025 | 286.20 | 293.10 | 284.40 | 291.85 | 291.85 | 1.00% | 401 |
| Dec 16, 2025 | 289.35 | 290.10 | 285.00 | 288.95 | 288.95 | -0.10% | 1,149 |
| Dec 15, 2025 | 291.75 | 296.00 | 289.00 | 289.25 | 289.25 | -1.31% | 1,425 |
| Dec 12, 2025 | 295.05 | 295.80 | 292.75 | 293.10 | 293.10 | -0.66% | 1,007 |
| Dec 11, 2025 | 291.95 | 295.20 | 288.00 | 295.05 | 295.05 | 0.53% | 1,599 |
| Dec 10, 2025 | 294.45 | 298.10 | 291.00 | 293.50 | 293.50 | -0.56% | 1,029 |
| Dec 9, 2025 | 293.00 | 319.00 | 290.00 | 295.15 | 295.15 | 0.75% | 6,079 |
| Dec 8, 2025 | 301.00 | 304.70 | 286.80 | 292.95 | 292.95 | -2.92% | 1,436 |
| Dec 5, 2025 | 299.00 | 304.90 | 299.00 | 301.75 | 301.75 | 0.92% | 492 |
| Dec 4, 2025 | 292.00 | 302.40 | 292.00 | 299.00 | 299.00 | 0.55% | 676 |
| Dec 3, 2025 | 298.35 | 299.00 | 294.20 | 297.35 | 297.35 | -0.15% | 1,587 |